Lonking Holdings Limited (LKHLY)
OTCMKTS · Delayed Price · Currency is USD
18.82
+0.57 (3.11%)
Nov 9, 2026, 2:05 PM EST
LKHLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 3.11% | 499 |
| Nov 6, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -1.05% | 691 |
| Nov 5, 2026 | 18.30 | 18.45 | 18.30 | 18.45 | 18.45 | 3.97% | 578 |
| Nov 2, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 1.21% | 365 |
| Oct 30, 2026 | 17.90 | 17.90 | 17.53 | 17.53 | 17.53 | -12.35% | 394 |
| Oct 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 6.75% | 229 |
| Oct 26, 2026 | 18.60 | 19.55 | 18.40 | 18.74 | 18.74 | -6.56% | 4,047 |
| Oct 23, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 14.57% | 198 |
| Oct 22, 2026 | 18.75 | 18.75 | 17.50 | 17.50 | 17.50 | -9.19% | 1,201 |
| Oct 21, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -3.89% | 280 |
| Oct 20, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 3.51% | 946 |
| Oct 19, 2026 | 19.50 | 19.50 | 19.01 | 19.37 | 19.37 | -5.05% | 665 |
| Oct 16, 2026 | 19.90 | 20.40 | 19.90 | 20.40 | 20.40 | 7.37% | 371 |
| Oct 15, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.25% | 416 |
| Oct 14, 2026 | 19.00 | 19.44 | 19.00 | 19.44 | 19.44 | -8.53% | 269 |
| Oct 13, 2026 | 19.31 | 21.25 | 19.31 | 21.25 | 21.25 | 7.65% | 410 |
| Oct 12, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.43% | 216 |
| Oct 9, 2026 | 20.55 | 20.55 | 19.83 | 19.83 | 19.83 | -2.82% | 593 |
| Oct 8, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.49% | 670 |
| Oct 6, 2026 | 21.40 | 21.40 | 20.50 | 20.50 | 20.50 | 2.50% | 1,200 |
| Oct 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.15% | 510 |
| Oct 1, 2026 | 20.60 | 20.65 | 20.60 | 20.65 | 20.65 | 0.98% | 335 |