Lonking Holdings Limited (HKG:3339)
Hong Kong · Delayed Price · Currency is HKD 3.290
-0.080 (-2.37%)
May 14, 2026, 4:09 PM HKT
Lonking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 3.36 | 3.38 | 3.28 | 3.30 | - | -2.08% | 3,842,000 |
| May 13, 2026 | 3.36 | 3.42 | 3.35 | 3.37 | 3.37 | 0.30% | 2,669,000 |
| May 12, 2026 | 3.44 | 3.49 | 3.36 | 3.36 | 3.36 | -2.33% | 5,341,000 |
| May 11, 2026 | 3.35 | 3.50 | 3.35 | 3.44 | 3.44 | 3.30% | 6,921,000 |
| May 8, 2026 | 3.35 | 3.35 | 3.29 | 3.33 | 3.33 | -1.19% | 2,425,000 |
| May 7, 2026 | 3.38 | 3.45 | 3.33 | 3.37 | 3.37 | -0.88% | 6,261,000 |
| May 6, 2026 | 3.31 | 3.41 | 3.29 | 3.40 | 3.40 | 3.03% | 5,890,000 |
| May 5, 2026 | 3.33 | 3.33 | 3.26 | 3.30 | 3.30 | -1.49% | 1,402,000 |
| May 4, 2026 | 3.32 | 3.36 | 3.31 | 3.35 | 3.35 | 0.90% | 3,593,000 |
| Apr 30, 2026 | 3.34 | 3.34 | 3.25 | 3.32 | 3.32 | -0.30% | 7,078,000 |
| Apr 29, 2026 | 3.31 | 3.36 | 3.26 | 3.33 | 3.33 | 1.22% | 5,213,000 |
| Apr 28, 2026 | 3.26 | 3.31 | 3.21 | 3.29 | 3.29 | 0.92% | 3,256,301 |
| Apr 27, 2026 | 3.27 | 3.29 | 3.22 | 3.26 | 3.26 | -0.61% | 3,489,000 |
| Apr 24, 2026 | 3.29 | 3.32 | 3.24 | 3.28 | 3.28 | -0.61% | 3,247,668 |
| Apr 23, 2026 | 3.28 | 3.31 | 3.25 | 3.30 | 3.30 | -0.30% | 2,778,000 |
| Apr 22, 2026 | 3.25 | 3.34 | 3.20 | 3.31 | 3.31 | 1.85% | 4,897,000 |
| Apr 21, 2026 | 3.25 | 3.33 | 3.24 | 3.25 | 3.25 | - | 2,987,000 |
| Apr 20, 2026 | 3.26 | 3.28 | 3.22 | 3.25 | 3.25 | -0.31% | 3,514,992 |
| Apr 17, 2026 | 3.30 | 3.30 | 3.23 | 3.26 | 3.26 | -0.61% | 3,318,792 |
| Apr 16, 2026 | 3.32 | 3.33 | 3.26 | 3.28 | 3.28 | -0.61% | 5,826,734 |
| Apr 15, 2026 | 3.36 | 3.39 | 3.29 | 3.30 | 3.30 | -1.49% | 4,255,000 |
| Apr 14, 2026 | 3.40 | 3.40 | 3.33 | 3.35 | 3.35 | -0.59% | 4,071,500 |
| Apr 13, 2026 | 3.40 | 3.41 | 3.33 | 3.37 | 3.37 | -0.59% | 4,947,000 |
| Apr 10, 2026 | 3.28 | 3.41 | 3.27 | 3.39 | 3.39 | 3.04% | 10,850,000 |
| Apr 9, 2026 | 3.30 | 3.31 | 3.26 | 3.29 | 3.29 | -0.30% | 2,762,690 |
| Apr 8, 2026 | 3.22 | 3.35 | 3.22 | 3.30 | 3.30 | 2.48% | 10,602,000 |
| Apr 2, 2026 | 3.19 | 3.27 | 3.13 | 3.22 | 3.22 | 1.26% | 10,823,000 |
| Apr 1, 2026 | 3.09 | 3.22 | 3.09 | 3.18 | 3.18 | 6.35% | 21,695,000 |
| Mar 31, 2026 | 3.03 | 3.10 | 2.96 | 2.99 | 2.99 | -1.32% | 6,333,000 |
| Mar 30, 2026 | 3.07 | 3.12 | 2.90 | 3.03 | 3.03 | -1.30% | 23,569,770 |
| Mar 27, 2026 | 2.85 | 3.21 | 2.85 | 3.07 | 3.07 | 15.41% | 71,592,000 |
| Mar 26, 2026 | 2.77 | 2.77 | 2.65 | 2.66 | 2.66 | -2.92% | 5,807,000 |
| Mar 25, 2026 | 2.70 | 2.75 | 2.67 | 2.74 | 2.74 | 3.40% | 7,791,714 |
| Mar 24, 2026 | 2.56 | 2.66 | 2.56 | 2.65 | 2.65 | 3.52% | 5,925,000 |
| Mar 23, 2026 | 2.64 | 2.66 | 2.51 | 2.56 | 2.56 | -4.83% | 10,753,120 |
| Mar 20, 2026 | 2.73 | 2.73 | 2.67 | 2.69 | 2.69 | -1.10% | 7,866,000 |
| Mar 19, 2026 | 2.82 | 2.82 | 2.69 | 2.72 | 2.72 | -4.23% | 13,269,000 |
| Mar 18, 2026 | 2.81 | 2.86 | 2.77 | 2.84 | 2.84 | 1.07% | 4,995,000 |
| Mar 17, 2026 | 2.85 | 2.89 | 2.80 | 2.81 | 2.81 | -1.40% | 5,598,000 |
| Mar 16, 2026 | 2.86 | 2.88 | 2.79 | 2.85 | 2.85 | -1.38% | 7,563,000 |
| Mar 13, 2026 | 2.96 | 2.96 | 2.88 | 2.89 | 2.89 | -2.69% | 5,215,000 |
| Mar 12, 2026 | 3.00 | 3.00 | 2.92 | 2.97 | 2.97 | - | 4,934,000 |
| Mar 11, 2026 | 3.03 | 3.06 | 2.96 | 2.97 | 2.97 | -2.30% | 5,073,000 |
| Mar 10, 2026 | 2.97 | 3.08 | 2.97 | 3.04 | 3.04 | 3.05% | 7,447,000 |
| Mar 9, 2026 | 3.13 | 3.13 | 2.86 | 2.95 | 2.95 | -7.23% | 21,947,070 |
| 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 |