Lonking Holdings Limited (HKG:3339)
Hong Kong · Delayed Price · Currency is HKD 3.175
+0.035 (1.11%)
Sep 28, 2026, 4:08 PM HKT
Lonking Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 3.17 | 3.19 | 3.11 | 3.18 | 3.18 | 1.11% | 4,753,000 |
| Sep 25, 2026 | 3.14 | 3.15 | 3.08 | 3.14 | 3.14 | -0.79% | 5,338,000 |
| Sep 24, 2026 | 3.20 | 3.21 | 3.15 | 3.17 | 3.17 | -0.47% | 6,351,000 |
| Sep 23, 2026 | 3.21 | 3.22 | 3.15 | 3.18 | 3.18 | -0.63% | 8,187,000 |
| Sep 22, 2026 | 3.27 | 3.28 | 3.18 | 3.20 | 3.20 | -2.14% | 7,696,000 |
| Sep 21, 2026 | 3.30 | 3.30 | 3.24 | 3.27 | 3.27 | -0.76% | 4,741,000 |
| Sep 18, 2026 | 3.33 | 3.33 | 3.25 | 3.30 | 3.30 | -0.60% | 7,454,215 |
| Sep 17, 2026 | 3.28 | 3.34 | 3.27 | 3.32 | 3.32 | 0.30% | 5,961,000 |
| Sep 16, 2026 | 3.43 | 3.43 | 3.19 | 3.31 | 3.31 | -1.05% | 9,987,000 |
| Sep 15, 2026 | 3.36 | 3.43 | 3.32 | 3.34 | 3.34 | -0.74% | 5,782,000 |
| Sep 14, 2026 | 3.36 | 3.43 | 3.35 | 3.37 | 3.37 | -0.44% | 4,628,094 |
| Sep 11, 2026 | 3.40 | 3.44 | 3.32 | 3.38 | 3.38 | -1.60% | 4,973,000 |
| Sep 10, 2026 | 3.56 | 3.56 | 3.41 | 3.44 | 3.44 | -3.51% | 4,736,562 |
| Sep 9, 2026 | 3.50 | 3.58 | 3.48 | 3.56 | 3.56 | 1.71% | 4,587,998 |
| Sep 8, 2026 | 3.55 | 3.55 | 3.46 | 3.50 | 3.50 | -1.13% | 3,351,000 |
| Sep 7, 2026 | 3.53 | 3.55 | 3.50 | 3.54 | 3.54 | 0.85% | 3,057,002 |
| Sep 4, 2026 | 3.50 | 3.53 | 3.42 | 3.51 | 3.51 | 1.74% | 5,466,000 |
| Sep 3, 2026 | 3.49 | 3.53 | 3.44 | 3.45 | 3.45 | 1.47% | 7,341,000 |
| Sep 2, 2026 | 3.59 | 3.62 | 3.36 | 3.40 | 3.40 | -4.23% | 11,370,000 |
| Sep 1, 2026 | 3.53 | 3.62 | 3.52 | 3.55 | 3.55 | 0.57% | 11,882,860 |
| Aug 31, 2026 | 3.56 | 3.60 | 3.50 | 3.53 | 3.53 | -0.56% | 16,193,927 |
| Aug 28, 2026 | 3.26 | 3.55 | 3.26 | 3.55 | 3.55 | 8.90% | 34,578,000 |
| Aug 27, 2026 | 3.23 | 3.30 | 3.03 | 3.26 | 3.26 | 2.35% | 15,998,652 |
| Aug 26, 2026 | 3.23 | 3.25 | 3.17 | 3.19 | 3.19 | -1.09% | 3,229,000 |
| Aug 25, 2026 | 3.21 | 3.23 | 3.18 | 3.22 | 3.22 | 0.16% | 5,248,474 |
| Aug 24, 2026 | 3.22 | 3.26 | 3.20 | 3.22 | 3.22 | -0.46% | 7,156,474 |
| Aug 21, 2026 | 3.17 | 3.24 | 3.17 | 3.23 | 3.23 | 1.89% | 5,358,000 |
| Aug 20, 2026 | 3.20 | 3.24 | 3.15 | 3.17 | 3.17 | -0.94% | 10,640,502 |
| Aug 19, 2026 | 3.28 | 3.33 | 3.17 | 3.20 | 3.20 | -2.74% | 12,943,440 |
| Aug 18, 2026 | 3.03 | 3.30 | 3.00 | 3.29 | 3.29 | 11.53% | 34,147,516 |
| Aug 17, 2026 | 2.97 | 2.99 | 2.94 | 2.95 | 2.95 | - | 3,317,500 |
| Aug 14, 2026 | 2.94 | 2.96 | 2.91 | 2.95 | 2.95 | -0.17% | 2,499,149 |
| Aug 13, 2026 | 3.01 | 3.03 | 2.94 | 2.96 | 2.96 | -2.15% | 5,716,000 |
| Aug 12, 2026 | 2.99 | 3.03 | 2.98 | 3.02 | 3.02 | 0.67% | 3,121,000 |
| Aug 11, 2026 | 3.05 | 3.09 | 2.99 | 3.00 | 3.00 | -1.64% | 6,365,000 |
| Aug 10, 2026 | 3.07 | 3.07 | 3.02 | 3.05 | 3.05 | -0.16% | 5,109,000 |
| Aug 7, 2026 | 3.12 | 3.12 | 3.02 | 3.06 | 3.06 | -1.61% | 6,746,094 |
| Aug 6, 2026 | 3.14 | 3.14 | 3.06 | 3.11 | 3.11 | -1.11% | 4,589,000 |
| Aug 5, 2026 | 3.12 | 3.18 | 3.10 | 3.14 | 3.14 | 0.96% | 3,457,000 |
| Aug 4, 2026 | 3.18 | 3.18 | 3.08 | 3.11 | 3.11 | -2.05% | 7,481,600 |
| Aug 3, 2026 | 3.16 | 3.20 | 3.10 | 3.18 | 3.18 | 1.76% | 9,458,305 |
| Jul 31, 2026 | 3.03 | 3.13 | 3.02 | 3.12 | 3.12 | 2.30% | 8,513,312 |
| Jul 30, 2026 | 3.09 | 3.13 | 3.02 | 3.05 | 3.05 | -1.93% | 3,795,730 |
| Jul 29, 2026 | 3.06 | 3.12 | 3.04 | 3.11 | 3.11 | 2.30% | 10,429,630 |
| Jul 28, 2026 | 3.05 | 3.07 | 2.97 | 3.04 | 3.04 | -0.65% | 6,447,270 |
| Jul 27, 2026 | 3.12 | 3.12 | 3.05 | 3.06 | 3.06 | -1.29% | 2,978,930 |
| Jul 24, 2026 | 3.16 | 3.17 | 3.09 | 3.10 | 3.10 | -1.59% | 5,207,000 |
| Jul 23, 2026 | 3.11 | 3.19 | 3.06 | 3.15 | 3.15 | 2.27% | 9,716,000 |
| Jul 22, 2026 | 3.12 | 3.20 | 3.07 | 3.08 | 3.08 | -0.96% | 9,531,000 |
| Jul 21, 2026 | 3.00 | 3.24 | 3.00 | 3.11 | 3.11 | 5.42% | 30,638,130 |