Lonking Holdings Limited (HKG:3339)
Hong Kong · Delayed Price · Currency is HKD 3.100
-0.110 (-3.43%)
Oct 31, 2025, 4:08 PM HKT
Lonking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.21 | 3.23 | 3.10 | 3.10 | 3.10 | -3.43% | 11,046,856 |
| Oct 30, 2025 | 3.08 | 3.23 | 3.07 | 3.21 | 3.21 | 4.90% | 22,224,293 |
| Oct 28, 2025 | 3.06 | 3.08 | 3.03 | 3.06 | 3.06 | - | 6,105,000 |
| Oct 27, 2025 | 3.04 | 3.10 | 3.00 | 3.06 | 3.06 | - | 10,540,000 |
| Oct 26, 2025 | 3.04 | 3.10 | 3.00 | 3.06 | 3.06 | 0.99% | 10,540,000 |
| Oct 24, 2025 | 2.95 | 3.03 | 2.95 | 3.03 | 3.03 | 2.71% | 12,343,000 |
| Oct 23, 2025 | 2.90 | 2.96 | 2.89 | 2.95 | 2.95 | 0.68% | 12,343,000 |
| Oct 22, 2025 | 2.89 | 2.93 | 2.87 | 2.93 | 2.93 | 1.38% | 5,130,000 |
| Oct 21, 2025 | 2.86 | 2.93 | 2.86 | 2.89 | 2.89 | 1.40% | 10,634,530 |
| Oct 20, 2025 | 2.87 | 2.88 | 2.80 | 2.85 | 2.85 | - | 11,140,000 |
| Oct 17, 2025 | 2.85 | 2.88 | 2.82 | 2.85 | 2.85 | -0.70% | 18,052,420 |
| Oct 16, 2025 | 2.89 | 2.94 | 2.84 | 2.87 | 2.87 | -1.71% | 7,271,000 |
| Oct 15, 2025 | 2.82 | 2.92 | 2.82 | 2.92 | 2.92 | 3.55% | 8,974,043 |
| Oct 14, 2025 | 2.93 | 2.95 | 2.80 | 2.82 | 2.82 | -3.42% | 11,426,000 |
| Oct 13, 2025 | 2.83 | 2.92 | 2.80 | 2.92 | 2.92 | - | 10,348,000 |
| Oct 10, 2025 | 2.98 | 2.98 | 2.87 | 2.92 | 2.92 | -2.01% | 11,988,000 |
| Oct 9, 2025 | 2.97 | 3.02 | 2.95 | 2.98 | 2.98 | -0.33% | 8,048,000 |
| Oct 8, 2025 | 2.99 | 2.99 | 2.95 | 2.99 | 2.99 | - | 3,013,097 |
| Oct 6, 2025 | 3.02 | 3.03 | 2.97 | 2.99 | 2.99 | -0.99% | 2,189,000 |
| Oct 3, 2025 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | 2.03% | 5,006,000 |
| Oct 2, 2025 | 2.98 | 2.98 | 2.93 | 2.96 | 2.96 | -0.67% | 5,323,000 |
| Sep 30, 2025 | 3.02 | 3.02 | 2.95 | 2.98 | 2.98 | -1.32% | 6,945,000 |
| Sep 29, 2025 | 2.94 | 3.03 | 2.94 | 3.02 | 3.02 | 2.72% | 11,290,000 |
| Sep 26, 2025 | 2.93 | 3.00 | 2.89 | 2.94 | 2.94 | -1.01% | 11,258,698 |
| Sep 25, 2025 | 2.94 | 2.98 | 2.90 | 2.97 | 2.97 | 0.68% | 8,274,000 |
| Sep 24, 2025 | 2.91 | 2.96 | 2.90 | 2.95 | 2.95 | 0.34% | 4,903,000 |
| Sep 23, 2025 | 2.92 | 2.95 | 2.86 | 2.94 | 2.94 | - | 7,742,137 |
| Sep 22, 2025 | 2.96 | 3.04 | 2.91 | 2.94 | 2.94 | -1.34% | 8,826,000 |
| Sep 19, 2025 | 2.94 | 2.99 | 2.92 | 2.98 | 2.98 | 1.36% | 9,096,000 |
| Sep 18, 2025 | 2.90 | 2.99 | 2.90 | 2.94 | 2.94 | 1.38% | 14,446,000 |
| Sep 17, 2025 | 2.93 | 2.95 | 2.87 | 2.90 | 2.90 | -0.34% | 11,452,800 |
| Sep 16, 2025 | 2.92 | 2.94 | 2.86 | 2.91 | 2.91 | -1.02% | 9,413,000 |
| Sep 15, 2025 | 3.00 | 3.00 | 2.91 | 2.94 | 2.94 | -2.00% | 9,566,000 |
| Sep 12, 2025 | 3.08 | 3.09 | 2.97 | 3.00 | 3.00 | -1.96% | 17,419,954 |
| Sep 11, 2025 | 2.87 | 3.06 | 2.87 | 3.06 | 3.06 | 5.52% | 33,903,389 |
| Sep 10, 2025 | 2.87 | 2.90 | 2.86 | 2.90 | 2.90 | 1.05% | 8,535,000 |
| Sep 9, 2025 | 2.92 | 2.93 | 2.85 | 2.87 | 2.87 | - | 12,511,000 |
| Sep 8, 2025 | 2.78 | 2.89 | 2.78 | 2.87 | 2.87 | 3.99% | 22,681,700 |
| Sep 5, 2025 | 2.75 | 2.79 | 2.72 | 2.76 | 2.76 | 0.36% | 9,491,000 |
| Sep 4, 2025 | 2.80 | 2.81 | 2.71 | 2.75 | 2.75 | -0.36% | 10,173,000 |
| Sep 3, 2025 | 2.71 | 2.85 | 2.71 | 2.76 | 2.76 | 1.85% | 15,518,536 |
| Sep 2, 2025 | 2.76 | 2.87 | 2.71 | 2.71 | 2.71 | -2.17% | 8,148,000 |
| Sep 1, 2025 | 2.70 | 2.80 | 2.70 | 2.77 | 2.77 | 2.59% | 13,944,000 |
| Aug 29, 2025 | 2.71 | 2.74 | 2.69 | 2.70 | 2.70 | - | 16,973,000 |
| Aug 28, 2025 | 2.72 | 2.72 | 2.60 | 2.70 | 2.70 | -1.46% | 36,690,768 |
| Aug 27, 2025 | 2.81 | 3.01 | 2.71 | 2.74 | 2.74 | -1.08% | 56,237,000 |
| Aug 26, 2025 | 2.82 | 2.82 | 2.75 | 2.77 | 2.77 | -1.77% | 11,373,000 |
| Aug 25, 2025 | 2.79 | 2.84 | 2.77 | 2.82 | 2.82 | 0.71% | 10,612,000 |
| Aug 22, 2025 | 2.81 | 2.84 | 2.77 | 2.80 | 2.80 | -0.71% | 8,043,483 |
| Aug 21, 2025 | 2.81 | 2.87 | 2.79 | 2.82 | 2.82 | -0.35% | 10,220,768 |