Lonking Holdings Limited (HKG:3339)
Hong Kong · Delayed Price · Currency is HKD 3.180
-0.020 (-0.63%)
Mar 6, 2026, 4:08 PM HKT
Lonking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.15 | 3.20 | 3.12 | 3.18 | 3.18 | -0.63% | 2,901,000 |
| Mar 5, 2026 | 3.18 | 3.27 | 3.18 | 3.20 | 3.20 | 0.95% | 4,506,200 |
| Mar 4, 2026 | 3.27 | 3.28 | 3.14 | 3.17 | 3.17 | -2.16% | 7,058,000 |
| Mar 3, 2026 | 3.40 | 3.40 | 3.22 | 3.24 | 3.24 | -5.54% | 10,849,880 |
| Mar 2, 2026 | 3.37 | 3.44 | 3.26 | 3.43 | 3.43 | 0.29% | 7,981,000 |
| Feb 27, 2026 | 3.35 | 3.44 | 3.27 | 3.42 | 3.42 | 1.18% | 7,164,000 |
| Feb 26, 2026 | 3.50 | 3.50 | 3.35 | 3.38 | 3.38 | -3.15% | 4,854,000 |
| Feb 25, 2026 | 3.53 | 3.53 | 3.45 | 3.49 | 3.49 | -0.85% | 4,773,000 |
| Feb 24, 2026 | 3.44 | 3.52 | 3.40 | 3.52 | 3.52 | 1.44% | 5,096,768 |
| Feb 23, 2026 | 3.46 | 3.50 | 3.44 | 3.47 | 3.47 | 0.29% | 4,521,000 |
| Feb 20, 2026 | 3.42 | 3.49 | 3.37 | 3.46 | 3.46 | 1.17% | 4,657,000 |
| Feb 16, 2026 | 3.38 | 3.44 | 3.34 | 3.42 | 3.42 | 2.09% | 1,577,000 |
| Feb 13, 2026 | 3.42 | 3.43 | 3.33 | 3.35 | 3.35 | -2.90% | 3,690,000 |
| Feb 12, 2026 | 3.45 | 3.47 | 3.39 | 3.45 | 3.45 | 0.58% | 2,749,000 |
| Feb 11, 2026 | 3.41 | 3.43 | 3.37 | 3.43 | 3.43 | 1.18% | 3,477,239 |
| Feb 10, 2026 | 3.43 | 3.43 | 3.34 | 3.39 | 3.39 | -0.88% | 3,419,652 |
| Feb 9, 2026 | 3.30 | 3.48 | 3.30 | 3.42 | 3.42 | 4.91% | 16,833,220 |
| Feb 6, 2026 | 3.23 | 3.28 | 3.17 | 3.26 | 3.26 | -0.91% | 4,461,000 |
| Feb 5, 2026 | 3.33 | 3.33 | 3.18 | 3.29 | 3.29 | -2.37% | 9,134,000 |
| Feb 4, 2026 | 3.32 | 3.40 | 3.27 | 3.37 | 3.37 | 0.90% | 10,708,000 |
| Feb 3, 2026 | 3.11 | 3.35 | 3.11 | 3.34 | 3.34 | 6.71% | 16,906,000 |
| Feb 2, 2026 | 3.19 | 3.21 | 3.08 | 3.13 | 3.13 | -2.19% | 8,416,000 |
| Jan 30, 2026 | 3.25 | 3.25 | 3.10 | 3.20 | 3.20 | -0.93% | 7,830,000 |
| Jan 29, 2026 | 3.15 | 3.24 | 3.15 | 3.23 | 3.23 | 1.25% | 10,601,310 |
| Jan 28, 2026 | 3.11 | 3.19 | 3.10 | 3.19 | 3.19 | 1.92% | 7,421,000 |
| Jan 27, 2026 | 3.04 | 3.13 | 3.01 | 3.13 | 3.13 | 2.29% | 4,982,000 |
| Jan 26, 2026 | 3.08 | 3.12 | 3.03 | 3.06 | 3.06 | -1.29% | 5,772,378 |
| Jan 23, 2026 | 3.12 | 3.14 | 3.07 | 3.10 | 3.10 | -0.64% | 6,352,707 |
| Jan 22, 2026 | 3.20 | 3.20 | 3.02 | 3.12 | 3.12 | -2.50% | 7,476,000 |
| Jan 21, 2026 | 3.20 | 3.25 | 3.14 | 3.20 | 3.20 | 1.91% | 14,511,000 |
| Jan 20, 2026 | 3.13 | 3.14 | 3.07 | 3.14 | 3.14 | 0.64% | 7,407,288 |
| Jan 19, 2026 | 3.08 | 3.13 | 3.07 | 3.12 | 3.12 | 0.32% | 3,004,000 |
| Jan 16, 2026 | 3.09 | 3.15 | 3.08 | 3.11 | 3.11 | 1.63% | 5,095,640 |
| Jan 15, 2026 | 3.07 | 3.15 | 3.06 | 3.06 | 3.06 | -1.29% | 4,667,000 |
| Jan 14, 2026 | 3.13 | 3.16 | 3.06 | 3.10 | 3.10 | -1.27% | 2,796,000 |
| Jan 13, 2026 | 3.09 | 3.18 | 3.07 | 3.14 | 3.14 | 1.29% | 8,761,000 |
| Jan 12, 2026 | 3.09 | 3.11 | 3.07 | 3.10 | 3.10 | 0.32% | 2,338,000 |
| Jan 9, 2026 | 3.00 | 3.13 | 3.00 | 3.09 | 3.09 | 2.66% | 6,857,000 |
| Jan 8, 2026 | 3.08 | 3.08 | 2.98 | 3.01 | 3.01 | -2.27% | 3,131,100 |
| Jan 7, 2026 | 2.97 | 3.09 | 2.97 | 3.08 | 3.08 | 3.01% | 6,525,652 |
| Jan 6, 2026 | 2.98 | 3.02 | 2.94 | 2.99 | 2.99 | 0.34% | 8,089,000 |
| Jan 5, 2026 | 2.95 | 3.01 | 2.93 | 2.98 | 2.98 | 0.68% | 4,472,000 |
| Jan 2, 2026 | 2.96 | 2.98 | 2.92 | 2.96 | 2.96 | - | 2,280,495 |
| Dec 31, 2025 | 2.96 | 3.00 | 2.94 | 2.96 | 2.96 | -0.67% | 2,101,000 |
| Dec 30, 2025 | 2.96 | 2.99 | 2.92 | 2.98 | 2.98 | - | 4,179,000 |
| Dec 29, 2025 | 3.05 | 3.08 | 2.96 | 2.98 | 2.98 | -2.30% | 4,858,000 |
| Dec 24, 2025 | 3.04 | 3.06 | 3.01 | 3.05 | 3.05 | 0.33% | 2,019,927 |
| Dec 23, 2025 | 3.06 | 3.07 | 3.03 | 3.04 | 3.04 | -0.33% | 2,431,000 |
| Dec 22, 2025 | 3.02 | 3.06 | 3.00 | 3.05 | 3.05 | 2.01% | 3,457,210 |
| Dec 19, 2025 | 3.01 | 3.02 | 2.98 | 2.99 | 2.99 | - | 3,854,000 |