Lonking Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	3.00	3.24	3.00	3.11	3.11	5.42%	30,638,130
Jul 20, 2026	2.83	2.97	2.82	2.95	2.95	3.51%	10,614,750
Jul 17, 2026	2.86	2.86	2.76	2.85	2.85	-0.35%	4,476,000
Jul 16, 2026	2.84	2.93	2.82	2.86	2.86	1.06%	7,029,992
Jul 15, 2026	2.82	2.84	2.78	2.83	2.83	1.80%	2,142,300
Jul 14, 2026	2.74	2.81	2.69	2.78	2.78	0.72%	3,265,210
Jul 13, 2026	2.82	2.82	2.74	2.76	2.76	-1.78%	3,903,000
Jul 10, 2026	2.82	2.85	2.78	2.81	2.81	-0.35%	3,268,000
Jul 9, 2026	2.87	2.89	2.81	2.82	2.82	-0.35%	3,792,652
Jul 8, 2026	2.91	2.91	2.83	2.83	2.83	-2.41%	4,429,700
Jul 7, 2026	2.83	2.94	2.80	2.90	2.90	3.20%	8,304,000
Jul 6, 2026	2.81	2.86	2.79	2.81	2.81	1.08%	3,414,000
Jul 3, 2026	2.72	2.85	2.72	2.78	2.78	3.35%	8,234,000
Jul 2, 2026	2.59	2.72	2.57	2.69	2.69	3.46%	15,804,600
Jun 30, 2026	2.60	2.61	2.56	2.60	2.60	-1.14%	7,047,000
Jun 29, 2026	2.65	2.65	2.52	2.63	2.63	0.38%	9,493,892
Jun 26, 2026	2.60	2.65	2.56	2.62	2.62	0.38%	5,914,000
Jun 25, 2026	2.64	2.65	2.59	2.61	2.61	-2.25%	6,452,997
Jun 24, 2026	2.68	2.68	2.61	2.67	2.67	-0.37%	8,710,000
Jun 23, 2026	2.68	2.73	2.61	2.68	2.68	0.75%	10,249,000
Jun 22, 2026	2.63	2.68	2.59	2.66	2.66	1.14%	8,395,000
Jun 18, 2026	2.79	2.79	2.63	2.63	2.63	-5.05%	8,497,000
Jun 17, 2026	2.78	2.83	2.74	2.77	2.77	-1.42%	6,714,000
Jun 16, 2026	2.88	2.92	2.77	2.81	2.81	-3.10%	3,698,000
Jun 15, 2026	2.78	2.93	2.78	2.90	2.90	4.32%	9,234,000
Jun 12, 2026	2.72	2.84	2.72	2.78	2.78	2.58%	7,037,326
Jun 11, 2026	2.75	2.75	2.65	2.71	2.71	-1.45%	11,494,820
Jun 10, 2026	2.83	2.83	2.73	2.75	2.75	-2.83%	12,734,832
Jun 9, 2026	2.80	2.85	2.78	2.83	2.83	1.07%	7,663,880
Jun 8, 2026	2.65	2.83	2.58	2.80	2.80	4.87%	25,270,881
Jun 5, 2026	2.79	2.79	2.67	2.67	2.67	-3.96%	3,500,000
Jun 4, 2026	2.76	2.83	2.76	2.78	2.78	-1.42%	5,241,500
Jun 3, 2026	2.85	2.92	2.78	2.82	2.82	-1.05%	6,747,000
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