Fujian Longking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	18.77	18.84	18.51	18.62	18.62	-1.48%	12,011,350
Apr 29, 2026	18.27	19.00	18.27	18.90	18.90	3.68%	20,725,280
Apr 28, 2026	18.68	18.68	18.15	18.23	18.23	-2.41%	15,869,529
Apr 27, 2026	19.50	19.54	18.67	18.68	18.68	-4.16%	23,909,602
Apr 24, 2026	18.92	19.79	18.88	19.49	19.49	2.42%	20,276,884
Apr 23, 2026	19.42	19.55	18.88	19.03	19.03	-2.01%	17,370,759
Apr 22, 2026	19.43	19.93	19.10	19.42	19.42	1.73%	35,082,463
Apr 21, 2026	19.04	19.25	18.85	19.09	19.09	0.53%	11,919,720
Apr 20, 2026	18.88	19.11	18.76	18.99	18.99	0.80%	12,974,587
Apr 17, 2026	18.89	19.15	18.76	18.84	18.84	-0.58%	10,329,953
Apr 16, 2026	18.61	19.06	18.58	18.95	18.95	1.72%	14,086,559
Apr 15, 2026	18.47	18.97	18.41	18.63	18.63	0.92%	18,683,392
Apr 14, 2026	18.69	18.72	18.28	18.46	18.46	0.22%	13,506,582
Apr 13, 2026	18.71	18.79	18.13	18.42	18.42	-2.38%	20,983,840
Apr 10, 2026	19.27	19.27	18.84	18.87	18.87	-2.13%	20,922,770
Apr 9, 2026	18.86	19.65	18.66	19.28	19.28	0.84%	25,573,950
Apr 8, 2026	18.88	19.39	18.61	19.12	19.12	5.05%	33,277,950
Apr 7, 2026	18.78	19.00	18.06	18.20	18.20	-1.36%	16,627,150
Apr 3, 2026	18.20	18.87	18.12	18.45	18.45	2.22%	17,360,840
Apr 2, 2026	17.98	18.50	17.83	18.05	18.05	0.33%	13,513,110
Apr 1, 2026	18.10	18.15	17.89	17.99	17.99	1.12%	11,137,300
Mar 31, 2026	18.05	18.33	17.75	17.79	17.79	-1.39%	10,678,400
Mar 30, 2026	18.09	18.20	17.66	18.04	18.04	-0.93%	12,761,170
Mar 27, 2026	18.07	18.52	18.07	18.21	18.21	-0.11%	13,495,340
Mar 26, 2026	18.62	18.69	18.00	18.23	18.23	-2.15%	14,893,460
Mar 25, 2026	18.61	19.03	18.41	18.63	18.63	0.59%	26,039,320
Mar 24, 2026	17.59	18.60	17.24	18.52	18.52	7.18%	30,147,460
Mar 23, 2026	17.26	18.10	17.00	17.28	17.28	-4.11%	26,860,560
Mar 20, 2026	17.91	18.56	17.70	18.02	18.02	2.10%	21,240,937
Mar 19, 2026	18.09	18.22	17.52	17.65	17.65	-3.66%	15,486,160
Mar 18, 2026	18.30	18.45	18.02	18.32	18.32	0.11%	10,750,620
Mar 17, 2026	18.67	18.86	18.28	18.30	18.30	-1.61%	9,295,742
Mar 16, 2026	19.12	19.24	18.50	18.60	18.60	-3.18%	16,208,880
Mar 13, 2026	19.72	19.87	19.10	19.21	19.21	-1.74%	12,472,590
Mar 12, 2026	19.67	20.24	19.46	19.55	19.55	-0.76%	17,662,990
Mar 11, 2026	19.85	20.00	19.67	19.70	19.70	-0.71%	10,806,760
Mar 10, 2026	19.68	20.06	19.58	19.84	19.84	1.74%	12,123,850
Mar 9, 2026	19.71	19.80	19.07	19.50	19.50	-2.30%	18,801,890
Mar 6, 2026	19.87	20.12	19.58	19.96	19.96	0.40%	12,995,450
Mar 5, 2026	19.63	20.20	19.50	19.88	19.88	2.00%	18,467,510
Mar 4, 2026	19.61	20.06	19.39	19.49	19.49	-1.47%	19,900,110
Mar 3, 2026	20.72	21.11	19.69	19.78	19.78	-4.49%	29,739,450
Mar 2, 2026	20.30	20.93	20.28	20.71	20.71	-0.19%	19,365,600
Feb 27, 2026	20.57	20.79	20.33	20.75	20.75	0.44%	16,885,280
Feb 26, 2026	20.33	20.75	20.05	20.66	20.66	2.18%	20,515,930
Feb 25, 2026	19.17	20.55	19.08	20.22	20.22	6.09%	33,541,960
Feb 24, 2026	18.70	19.15	18.68	19.06	19.06	1.98%	18,267,720
Feb 13, 2026	18.95	19.07	18.68	18.69	18.69	-1.68%	12,183,680
Feb 12, 2026	18.84	19.29	18.57	19.01	19.01	1.28%	18,054,230
Feb 11, 2026	18.54	18.92	18.35	18.77	18.77	1.57%	14,964,430