Lonking Holdings Limited (LKHLY)
OTCMKTS · Delayed Price · Currency is USD
18.15
+0.10 (0.55%)
At close: Mar 9, 2026
LKHLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 16.94 | 0.55% | 100 |
| Sep 3, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 16.85 | -1.10% | 502 |
| Aug 12, 2025 | 18.25 | 18.29 | 18.25 | 18.25 | 17.04 | 12.23% | 2,157 |
| Jul 29, 2025 | 16.80 | 17.44 | 16.26 | 16.26 | 15.18 | 26.25% | 3,160 |
| Jun 24, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.02 | 10.09% | 300 |
| Jun 23, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 10.92 | -4.04% | 600 |
| Apr 2, 2025 | 13.02 | 13.02 | 12.95 | 12.95 | 11.38 | 7.02% | 300 |
| Mar 31, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 10.63 | 8.52% | 140 |
| Mar 10, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 9.80 | -1.24% | 101 |
| Feb 5, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 9.92 | 0.13% | 100 |
| Jan 22, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 9.91 | 0.89% | 200 |
| Jan 21, 2025 | 11.18 | 11.18 | 11.15 | 11.18 | 9.82 | 11.75% | 501 |
| Jan 17, 2025 | 10.00 | 10.60 | 10.00 | 10.00 | 8.79 | 9.89% | 701 |
| Jan 6, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.00 | 1.11% | 200 |
| Dec 19, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 7.91 | - | 759 |
| Dec 13, 2024 | 9.43 | 9.43 | 9.00 | 9.00 | 7.91 | 4.90% | 300 |
| Nov 22, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 7.54 | -12.98% | 1,000 |
| Nov 19, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 8.67 | 2.18% | 1,000 |
| Nov 5, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 8.48 | -0.05% | 800 |
| Oct 28, 2024 | 9.56 | 9.66 | 9.56 | 9.66 | 8.49 | -1.18% | 600 |
| Jul 31, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 8.59 | -3.74% | 127 |
| Jul 26, 2024 | 9.80 | 10.15 | 9.80 | 10.15 | 8.92 | 8.67% | 651 |
| Jul 25, 2024 | 9.46 | 9.55 | 9.34 | 9.34 | 8.21 | -3.11% | 747 |
| Jul 24, 2024 | 9.37 | 9.64 | 9.37 | 9.64 | 8.47 | 14.08% | 756 |
| Jul 5, 2024 | 8.56 | 8.56 | 8.45 | 8.45 | 7.43 | -15.25% | 285 |
| Jun 25, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 8.76 | -1.77% | 230 |
| Jun 11, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 8.92 | 6.19% | 860 |
| May 30, 2024 | 9.65 | 10.00 | 9.65 | 10.00 | 8.40 | -0.89% | 307 |
| May 21, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 8.48 | 26.12% | 425 |
| Oct 25, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 6.72 | -6.65% | 200 |
| Aug 24, 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 7.20 | -0.92% | 102 |
| Aug 22, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 7.27 | -4.95% | 195 |
| Aug 18, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 7.64 | 3.06% | 250 |
| Aug 8, 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 7.42 | 13.21% | 304 |
| Jun 12, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 6.55 | 6.41% | 100 |
| Jun 7, 2023 | 7.33 | 7.33 | 7.33 | 7.33 | 6.16 | -4.93% | 100 |
| Jun 6, 2023 | 7.71 | 7.71 | 7.71 | 7.71 | 6.48 | -4.57% | 161 |
| Mar 28, 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 6.79 | 2.00% | 172 |
| Mar 27, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 6.65 | -2.30% | 236 |
| Mar 10, 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 6.81 | -15.94% | 1,745 |
| Feb 23, 2023 | 10.27 | 10.35 | 10.27 | 10.35 | 8.10 | -0.86% | 835 |
| Feb 21, 2023 | 10.44 | 10.44 | 10.30 | 10.44 | 8.17 | 4.40% | 410 |
| Feb 17, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 7.83 | 1.01% | 700 |
| Feb 16, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 7.75 | -0.40% | 312 |
| Feb 13, 2023 | 9.94 | 9.94 | 9.94 | 9.94 | 7.78 | 5.30% | 138 |
| Feb 10, 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 7.39 | -7.81% | 625 |
| Feb 2, 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 8.02 | -1.92% | 485 |
| Feb 1, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 8.17 | 4.92% | 119 |
| Jan 20, 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 7.79 | 13.45% | 488 |