Lonking Holdings Limited (LONKF)
OTCMKTS · Delayed Price · Currency is USD
0.3868
+0.0249 (6.88%)
At close: Aug 21, 2026
LONKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 14.99% | 450 |
| Jan 27, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.34 | 8.68% | 4,000 |
| Sep 16, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.31 | -11.29% | 950 |
| Jul 23, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.35 | 11.43% | 100 |
| Jul 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.31 | 50.79% | 5,000 |
| Mar 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.21 | 15.33% | 1,492 |
| Mar 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.18 | -9.52% | 14,850 |
| Mar 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.20 | 10.84% | 12,850 |
| Feb 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.18 | 17.72% | 2,640 |
| Aug 28, 2023 | 0.17 | 0.19 | 0.16 | 0.19 | 0.15 | 9.13% | 32,000 |
| Aug 23, 2023 | 0.17 | 0.17 | 0.17 | 0.17 | 0.14 | 0.53% | 500 |
| Aug 17, 2023 | 0.17 | 0.17 | 0.17 | 0.17 | 0.14 | - | 500 |
| Jul 18, 2023 | 0.17 | 0.17 | 0.17 | 0.17 | 0.14 | -3.85% | 35,000 |
| Jun 28, 2023 | 0.17 | 0.18 | 0.17 | 0.18 | 0.14 | 12.61% | 1,484 |
| Jun 13, 2023 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | 5.65% | 4,000 |
| May 31, 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.12 | -12.59% | 1,492 |
| May 1, 2023 | 0.17 | 0.17 | 0.17 | 0.17 | 0.14 | -1.51% | 32,000 |
| Apr 28, 2023 | 0.18 | 0.18 | 0.17 | 0.17 | 0.14 | -13.27% | 4,000 |
| Feb 15, 2023 | 0.20 | 0.20 | 0.20 | 0.20 | 0.16 | 2.05% | 4,500 |
| Jan 20, 2023 | 0.20 | 0.20 | 0.20 | 0.20 | 0.16 | 15.84% | 5,000 |
| Dec 29, 2022 | 0.17 | 0.17 | 0.17 | 0.17 | 0.14 | 18.38% | 16,044 |
| Oct 28, 2022 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | 1.64% | 9,000 |
| Sep 30, 2022 | 0.14 | 0.14 | 0.14 | 0.14 | 0.11 | - | 5,000 |
| Sep 29, 2022 | 0.14 | 0.14 | 0.14 | 0.14 | 0.11 | -8.38% | 5,000 |
| Sep 23, 2022 | 0.15 | 0.15 | 0.15 | 0.15 | 0.12 | -2.61% | 3,000 |
| Sep 22, 2022 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | 0.06% | 2,550 |
| Sep 7, 2022 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13 | -18.17% | 100 |
| Aug 11, 2022 | 0.19 | 0.19 | 0.19 | 0.19 | 0.16 | - | 7,300 |
| Jul 27, 2022 | 0.19 | 0.19 | 0.19 | 0.19 | 0.16 | -26.57% | 5,000 |
| Apr 26, 2022 | 0.26 | 0.26 | 0.26 | 0.26 | 0.21 | -7.97% | 600 |
| Apr 8, 2022 | 0.28 | 0.28 | 0.28 | 0.28 | 0.23 | 11.75% | 1,500 |
| Feb 15, 2022 | 0.25 | 0.25 | 0.25 | 0.25 | 0.21 | -11.85% | 16,000 |
| Feb 9, 2022 | 0.29 | 0.29 | 0.29 | 0.29 | 0.24 | 6.56% | 4,000 |
| Feb 1, 2022 | 0.27 | 0.27 | 0.27 | 0.27 | 0.22 | -12.90% | 800 |
| Jan 10, 2022 | 0.31 | 0.31 | 0.31 | 0.31 | 0.25 | 3.33% | 500 |
| Jan 4, 2022 | 0.30 | 0.30 | 0.30 | 0.30 | 0.25 | -3.23% | 700 |
| Dec 21, 2021 | 0.31 | 0.31 | 0.31 | 0.31 | 0.25 | -3.13% | 1,000 |
| Oct 18, 2021 | 0.32 | 0.32 | 0.32 | 0.32 | 0.26 | 23.08% | 1,500 |
| Oct 4, 2021 | 0.26 | 0.26 | 0.26 | 0.26 | 0.21 | -18.75% | 2,500 |
| Sep 29, 2021 | 0.32 | 0.32 | 0.32 | 0.32 | 0.26 | 6.67% | 3,000 |
| Sep 9, 2021 | 0.30 | 0.30 | 0.30 | 0.30 | 0.25 | 3.45% | 3,496 |
| Jul 16, 2021 | 0.29 | 0.29 | 0.29 | 0.29 | 0.24 | 16.00% | 4,000 |
| Nov 18, 2020 | 0.25 | 0.25 | 0.25 | 0.25 | 0.20 | - | 100 |
| Sep 28, 2020 | 0.25 | 0.25 | 0.25 | 0.25 | 0.20 | -3.85% | 360 |
| Sep 22, 2020 | 0.26 | 0.26 | 0.26 | 0.26 | 0.21 | -14.75% | 2,640 |
| Sep 21, 2020 | 0.31 | 0.31 | 0.31 | 0.31 | 0.25 | -7.86% | 100 |
| May 27, 2020 | 0.33 | 0.33 | 0.33 | 0.33 | 0.27 | 10.33% | 2,720 |
| May 26, 2020 | 0.30 | 0.30 | 0.30 | 0.30 | 0.25 | 11.11% | 1,000 |
| Mar 30, 2020 | 0.27 | 0.27 | 0.27 | 0.27 | 0.22 | -3.57% | 20,000 |