Fujian Longking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	18.77	18.85	18.33	18.48	18.48	-0.91%	9,224,635
Feb 9, 2026	18.48	18.95	18.24	18.65	18.65	2.81%	17,762,494
Feb 6, 2026	17.96	18.40	17.73	18.14	18.14	-	18,564,460
Feb 5, 2026	18.40	18.53	17.84	18.14	18.14	-0.49%	13,060,062
Feb 4, 2026	17.76	18.64	17.73	18.23	18.23	2.42%	24,928,410
Feb 3, 2026	17.79	17.95	17.60	17.80	17.80	0.79%	14,037,600
Feb 2, 2026	18.00	18.54	17.54	17.66	17.66	-3.55%	19,635,070
Jan 30, 2026	18.08	18.48	17.79	18.31	18.31	1.84%	20,620,591
Jan 29, 2026	18.54	18.66	17.95	17.98	17.98	-2.97%	23,751,540
Jan 28, 2026	18.00	18.63	17.73	18.53	18.53	3.98%	25,850,130
Jan 27, 2026	17.78	18.13	17.67	17.82	17.82	0.11%	18,338,020
Jan 26, 2026	17.46	17.98	17.15	17.80	17.80	1.89%	31,187,200
Jan 23, 2026	16.59	17.70	16.41	17.47	17.47	7.18%	46,845,180
Jan 22, 2026	15.87	16.40	15.84	16.30	16.30	3.23%	27,806,340
Jan 21, 2026	15.91	15.94	15.60	15.79	15.79	-0.94%	13,546,230
Jan 20, 2026	15.96	16.05	15.71	15.94	15.94	-0.13%	8,215,796
Jan 19, 2026	15.59	16.09	15.59	15.96	15.96	2.05%	12,845,438
Jan 16, 2026	15.56	15.82	15.51	15.64	15.64	-0.26%	9,622,472
Jan 15, 2026	15.59	15.78	15.52	15.68	15.68	0.77%	8,765,963
Jan 14, 2026	15.81	15.93	15.45	15.56	15.56	-1.52%	16,129,670
Jan 13, 2026	15.84	15.94	15.71	15.80	15.80	-0.32%	11,945,350
Jan 12, 2026	16.18	16.25	15.75	15.85	15.85	-2.16%	18,704,270
Jan 9, 2026	16.32	16.36	16.16	16.20	16.20	-0.80%	10,514,370
Jan 8, 2026	16.57	16.60	16.28	16.33	16.33	-1.45%	8,618,600
Jan 7, 2026	16.58	16.79	16.47	16.57	16.57	0.55%	12,041,210
Jan 6, 2026	16.30	16.63	16.22	16.48	16.48	0.98%	12,676,690
Jan 5, 2026	16.44	16.57	16.28	16.32	16.32	0.06%	11,088,274
Dec 31, 2025	16.29	16.50	16.24	16.31	16.31	0.43%	7,671,741
Dec 30, 2025	16.45	16.45	16.08	16.24	16.24	-1.69%	11,354,550
Dec 29, 2025	16.79	16.81	16.43	16.52	16.52	-0.72%	10,555,120
Dec 26, 2025	16.78	16.83	16.48	16.64	16.64	-0.78%	13,002,570
Dec 25, 2025	16.66	16.94	16.52	16.77	16.77	0.66%	11,852,630
Dec 24, 2025	16.23	16.67	16.16	16.66	16.66	3.29%	15,996,700
Dec 23, 2025	15.94	16.20	15.94	16.13	16.13	0.44%	7,478,140
Dec 22, 2025	15.91	16.25	15.91	16.06	16.06	0.94%	9,630,306
Dec 19, 2025	15.88	15.96	15.74	15.91	15.91	0.19%	6,139,793
Dec 18, 2025	16.14	16.16	15.80	15.88	15.88	-1.61%	8,903,268
Dec 17, 2025	15.85	16.22	15.84	16.14	16.14	1.64%	12,343,430
Dec 16, 2025	15.90	16.00	15.60	15.88	15.88	-0.13%	10,650,150
Dec 15, 2025	15.78	16.11	15.60	15.90	15.90	1.34%	11,916,140
Dec 12, 2025	15.59	15.77	15.56	15.69	15.69	0.51%	7,804,300
Dec 11, 2025	15.53	15.85	15.53	15.61	15.61	0.84%	10,674,360
Dec 10, 2025	15.67	15.71	15.44	15.48	15.48	-1.09%	7,989,443
Dec 9, 2025	15.63	15.77	15.50	15.65	15.65	0.32%	6,632,504
Dec 8, 2025	15.87	15.99	15.57	15.60	15.60	-1.58%	14,877,930
Dec 5, 2025	15.70	15.94	15.59	15.85	15.85	1.02%	11,342,882
Dec 4, 2025	15.69	15.79	15.56	15.69	15.69	-	6,514,543
Dec 3, 2025	15.49	15.90	15.40	15.69	15.69	1.42%	9,786,685
Dec 2, 2025	15.38	15.65	15.23	15.47	15.47	0.59%	8,076,999
Dec 1, 2025	15.50	15.53	15.26	15.38	15.38	-0.13%	11,073,000