Lonking Holdings Limited (HKG:3339)
Hong Kong · Delayed Price · Currency is HKD 2.820
-0.030 (-1.05%)
Jun 3, 2026, 4:08 PM HKT
Lonking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2.85 | 2.92 | 2.81 | 2.82 | - | -1.05% | 2,781,000 |
| Jun 2, 2026 | 2.74 | 2.88 | 2.71 | 2.85 | 2.85 | 2.89% | 8,399,000 |
| Jun 1, 2026 | 2.73 | 2.77 | 2.68 | 2.77 | 2.77 | 1.84% | 6,761,000 |
| May 29, 2026 | 2.93 | 2.95 | 2.86 | 2.92 | 2.72 | 2.10% | 8,431,000 |
| May 28, 2026 | 2.99 | 2.99 | 2.84 | 2.86 | 2.66 | -3.38% | 9,381,792 |
| May 27, 2026 | 3.01 | 3.01 | 2.94 | 2.96 | 2.76 | -1.33% | 5,191,000 |
| May 26, 2026 | 3.01 | 3.05 | 2.96 | 3.00 | 2.79 | -0.33% | 3,283,000 |
| May 22, 2026 | 3.09 | 3.09 | 3.00 | 3.01 | 2.80 | -1.63% | 5,038,000 |
| May 21, 2026 | 3.05 | 3.12 | 3.05 | 3.06 | 2.85 | 0.33% | 5,573,000 |
| May 20, 2026 | 3.08 | 3.08 | 2.99 | 3.05 | 2.84 | -0.97% | 5,439,000 |
| May 19, 2026 | 3.11 | 3.11 | 3.00 | 3.08 | 2.87 | -0.65% | 10,006,000 |
| May 18, 2026 | 3.24 | 3.24 | 3.08 | 3.10 | 2.89 | -4.32% | 8,239,000 |
| May 15, 2026 | 3.29 | 3.29 | 3.18 | 3.24 | 3.02 | -1.52% | 9,989,210 |
| May 14, 2026 | 3.36 | 3.38 | 3.28 | 3.29 | 3.06 | -2.37% | 5,198,862 |
| May 13, 2026 | 3.36 | 3.42 | 3.35 | 3.37 | 3.14 | 0.30% | 2,669,000 |
| May 12, 2026 | 3.44 | 3.49 | 3.36 | 3.36 | 3.13 | -2.33% | 5,341,000 |
| May 11, 2026 | 3.35 | 3.50 | 3.35 | 3.44 | 3.20 | 3.30% | 6,921,000 |
| May 8, 2026 | 3.35 | 3.35 | 3.29 | 3.33 | 3.10 | -1.19% | 2,425,000 |
| May 7, 2026 | 3.38 | 3.45 | 3.33 | 3.37 | 3.14 | -0.88% | 6,261,000 |
| May 6, 2026 | 3.31 | 3.41 | 3.29 | 3.40 | 3.17 | 3.03% | 5,890,000 |
| May 5, 2026 | 3.33 | 3.33 | 3.26 | 3.30 | 3.07 | -1.49% | 1,402,000 |
| May 4, 2026 | 3.32 | 3.36 | 3.31 | 3.35 | 3.12 | 0.90% | 3,593,000 |
| Apr 30, 2026 | 3.34 | 3.34 | 3.25 | 3.32 | 3.09 | -0.30% | 7,078,000 |
| Apr 29, 2026 | 3.31 | 3.36 | 3.26 | 3.33 | 3.10 | 1.22% | 5,213,000 |
| Apr 28, 2026 | 3.26 | 3.31 | 3.21 | 3.29 | 3.06 | 0.92% | 3,256,301 |
| Apr 27, 2026 | 3.27 | 3.29 | 3.22 | 3.26 | 3.04 | -0.61% | 3,489,000 |
| Apr 24, 2026 | 3.29 | 3.32 | 3.24 | 3.28 | 3.06 | -0.61% | 3,247,668 |
| Apr 23, 2026 | 3.28 | 3.31 | 3.25 | 3.30 | 3.07 | -0.30% | 2,778,000 |
| Apr 22, 2026 | 3.25 | 3.34 | 3.20 | 3.31 | 3.08 | 1.85% | 4,897,000 |
| Apr 21, 2026 | 3.25 | 3.33 | 3.24 | 3.25 | 3.03 | - | 2,987,000 |
| Apr 20, 2026 | 3.26 | 3.28 | 3.22 | 3.25 | 3.03 | -0.31% | 3,514,992 |
| Apr 17, 2026 | 3.30 | 3.30 | 3.23 | 3.26 | 3.04 | -0.61% | 3,318,792 |
| Apr 16, 2026 | 3.32 | 3.33 | 3.26 | 3.28 | 3.06 | -0.61% | 5,826,734 |
| Apr 15, 2026 | 3.36 | 3.39 | 3.29 | 3.30 | 3.07 | -1.49% | 4,255,000 |
| Apr 14, 2026 | 3.40 | 3.40 | 3.33 | 3.35 | 3.12 | -0.59% | 4,071,500 |
| Apr 13, 2026 | 3.40 | 3.41 | 3.33 | 3.37 | 3.14 | -0.59% | 4,947,000 |
| Apr 10, 2026 | 3.28 | 3.41 | 3.27 | 3.39 | 3.16 | 3.04% | 10,850,000 |
| Apr 9, 2026 | 3.30 | 3.31 | 3.26 | 3.29 | 3.06 | -0.30% | 2,762,690 |
| Apr 8, 2026 | 3.22 | 3.35 | 3.22 | 3.30 | 3.07 | 2.48% | 10,602,000 |
| Apr 2, 2026 | 3.19 | 3.27 | 3.13 | 3.22 | 3.00 | 1.26% | 10,823,000 |
| Apr 1, 2026 | 3.09 | 3.22 | 3.09 | 3.18 | 2.96 | 6.35% | 21,695,000 |
| Mar 31, 2026 | 3.03 | 3.10 | 2.96 | 2.99 | 2.79 | -1.32% | 6,333,000 |
| Mar 30, 2026 | 3.07 | 3.12 | 2.90 | 3.03 | 2.82 | -1.30% | 23,569,770 |
| Mar 27, 2026 | 2.85 | 3.21 | 2.85 | 3.07 | 2.86 | 15.41% | 71,592,000 |
| Mar 26, 2026 | 2.77 | 2.77 | 2.65 | 2.66 | 2.48 | -2.92% | 5,807,000 |
| Mar 25, 2026 | 2.70 | 2.75 | 2.67 | 2.74 | 2.55 | 3.40% | 7,791,714 |
| Mar 24, 2026 | 2.56 | 2.66 | 2.56 | 2.65 | 2.47 | 3.52% | 5,925,000 |
| Mar 23, 2026 | 2.64 | 2.66 | 2.51 | 2.56 | 2.38 | -4.83% | 10,753,120 |
| Mar 20, 2026 | 2.73 | 2.73 | 2.67 | 2.69 | 2.51 | -1.10% | 7,866,000 |
| Mar 19, 2026 | 2.82 | 2.82 | 2.69 | 2.72 | 2.53 | -4.23% | 13,269,000 |