Lonking Holdings Limited (HKG:3339)
Hong Kong · Delayed Price · Currency is HKD 2.870
+0.015 (0.53%)
Nov 10, 2026, 4:08 PM HKT
Lonking Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.88 | 2.90 | 2.85 | 2.87 | 2.87 | 0.53% | 2,512,500 |
| Nov 9, 2026 | 2.88 | 2.92 | 2.85 | 2.86 | 2.86 | -1.04% | 3,691,072 |
| Nov 6, 2026 | 2.86 | 2.93 | 2.85 | 2.89 | 2.89 | -0.52% | 5,619,316 |
| Nov 5, 2026 | 2.94 | 2.97 | 2.89 | 2.90 | 2.90 | -0.68% | 5,515,534 |
| Nov 4, 2026 | 2.79 | 2.94 | 2.79 | 2.92 | 2.92 | 4.10% | 7,699,534 |
| Nov 3, 2026 | 2.78 | 2.86 | 2.77 | 2.81 | 2.81 | 1.81% | 4,626,000 |
| Nov 2, 2026 | 2.81 | 2.82 | 2.71 | 2.76 | 2.76 | -1.61% | 3,933,000 |
| Oct 30, 2026 | 2.80 | 2.84 | 2.78 | 2.80 | 2.80 | - | 7,178,500 |
| Oct 29, 2026 | 2.82 | 2.84 | 2.79 | 2.80 | 2.80 | -0.71% | 4,304,000 |
| Oct 28, 2026 | 2.80 | 2.84 | 2.79 | 2.82 | 2.82 | 0.71% | 3,016,000 |
| Oct 27, 2026 | 2.85 | 2.85 | 2.79 | 2.80 | 2.80 | -0.53% | 2,628,664 |
| Oct 26, 2026 | 2.83 | 2.88 | 2.79 | 2.82 | 2.82 | -1.57% | 2,699,000 |
| Oct 23, 2026 | 2.83 | 2.87 | 2.76 | 2.86 | 2.86 | 2.33% | 3,526,000 |
| Oct 22, 2026 | 2.82 | 2.85 | 2.73 | 2.80 | 2.80 | -1.58% | 12,357,797 |
| Oct 21, 2026 | 2.92 | 2.92 | 2.79 | 2.84 | 2.84 | -1.73% | 9,040,910 |
| Oct 20, 2026 | 2.95 | 2.96 | 2.88 | 2.89 | 2.89 | -1.70% | 4,330,000 |
| Oct 16, 2026 | 2.93 | 2.98 | 2.90 | 2.94 | 2.94 | 1.91% | 2,812,000 |
| Oct 15, 2026 | 2.96 | 2.98 | 2.86 | 2.89 | 2.89 | -2.70% | 8,804,038 |
| Oct 14, 2026 | 3.01 | 3.07 | 2.96 | 2.97 | 2.97 | -2.47% | 4,237,480 |
| Oct 13, 2026 | 3.03 | 3.06 | 2.96 | 3.04 | 3.04 | 0.83% | 3,888,891 |
| Oct 12, 2026 | 3.05 | 3.09 | 3.00 | 3.02 | 3.02 | -1.15% | 6,686,743 |
| Oct 9, 2026 | 3.10 | 3.10 | 3.02 | 3.05 | 3.05 | -1.61% | 3,960,000 |
| Oct 8, 2026 | 3.15 | 3.17 | 3.10 | 3.10 | 3.10 | -1.27% | 3,855,000 |
| Oct 7, 2026 | 3.15 | 3.15 | 3.11 | 3.14 | 3.14 | 0.80% | 2,330,000 |
| Oct 6, 2026 | 3.12 | 3.15 | 3.11 | 3.12 | 3.12 | -0.64% | 1,930,000 |
| Oct 5, 2026 | 3.16 | 3.16 | 3.09 | 3.14 | 3.14 | 0.32% | 1,134,000 |
| Oct 2, 2026 | 3.15 | 3.15 | 3.09 | 3.13 | 3.13 | -1.73% | 3,441,995 |
| Sep 30, 2026 | 3.23 | 3.23 | 3.15 | 3.18 | 3.18 | -0.63% | 4,074,247 |
| Sep 29, 2026 | 3.17 | 3.30 | 3.13 | 3.20 | 3.20 | 0.79% | 7,691,000 |
| 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 |