HKSE - Delayed Quote
HKD
Lonking Holdings Limited (3339.HK)
2.800
0.000
(0.00%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.800
2.840
2.775
2.800
2.800
7,178,500
Oct 29, 2026
2.820
2.835
2.790
2.800
2.800
4,304,000
Oct 28, 2026
2.800
2.840
2.790
2.820
2.820
3,016,000
Oct 27, 2026
2.850
2.850
2.790
2.800
2.800
2,628,664
Oct 26, 2026
2.830
2.875
2.790
2.815
2.815
2,699,000
Oct 23, 2026
2.830
2.865
2.760
2.860
2.860
3,526,000
Oct 22, 2026
2.820
2.850
2.730
2.795
2.795
12,357,797
Oct 21, 2026
2.915
2.915
2.790
2.840
2.840
9,040,910
Oct 20, 2026
2.945
2.960
2.880
2.890
2.890
4,330,000
Oct 16, 2026
2.930
2.980
2.900
2.940
2.940
2,812,000
Oct 15, 2026
2.960
2.980
2.855
2.885
2.885
8,804,038
Oct 14, 2026
3.010
3.070
2.960
2.965
2.965
4,237,480
Oct 13, 2026
3.030
3.060
2.960
3.040
3.040
3,888,891
Oct 12, 2026
3.050
3.090
2.995
3.015
3.015
6,686,743
Oct 9, 2026
3.100
3.100
3.020
3.050
3.050
3,960,000
Oct 8, 2026
3.150
3.165
3.100
3.100
3.100
3,855,000
Oct 7, 2026
3.150
3.150
3.105
3.140
3.140
2,330,000
Oct 6, 2026
3.120
3.150
3.105
3.115
3.115
1,930,000
Oct 5, 2026
3.160
3.160
3.090
3.135
3.135
1,134,000
Oct 2, 2026
3.150
3.150
3.090
3.125
3.125
3,441,995
Sep 30, 2026
3.225
3.225
3.150
3.180
3.180
4,074,247
Sep 29, 2026
3.170
3.300
3.125
3.200
3.200
7,691,000
Sep 28, 2026
3.170
3.190
3.110
3.175
3.175
4,753,000
Sep 25, 2026
3.140
3.150
3.080
3.140
3.140
5,338,000
Sep 24, 2026
3.200
3.210
3.145
3.165
3.165
6,351,000
Sep 23, 2026
3.210
3.215
3.150
3.180
3.180
8,187,000
Sep 22, 2026
3.265
3.275
3.180
3.200
3.200
7,696,000
Sep 21, 2026
3.300
3.300
3.235
3.270
3.270
4,741,000
Sep 18, 2026
3.330
3.330
3.250
3.295
3.295
7,454,215
Sep 17, 2026
3.280
3.335
3.270
3.315
3.315
5,961,000
Sep 16, 2026
3.430
3.430
3.185
3.305
3.305
9,987,000
Sep 15, 2026
3.360
3.425
3.320
3.340
3.340
5,782,000
Sep 14, 2026
3.355
3.425
3.345
3.365
3.365
4,628,094
Sep 11, 2026
3.400
3.435
3.320
3.380
3.380
4,973,000
Sep 10, 2026
3.560
3.560
3.410
3.435
3.435
4,736,562
Sep 9, 2026
3.500
3.580
3.480
3.560
3.560
4,587,998
Sep 8, 2026
3.550
3.550
3.460
3.500
3.500
3,351,000
Sep 7, 2026
3.530
3.550
3.500
3.540
3.540
3,057,002
Sep 4, 2026
3.500
3.530
3.420
3.510
3.510
5,466,000
Sep 3, 2026
3.490
3.525
3.440
3.450
3.450
7,341,000
Sep 2, 2026
3.590
3.620
3.360
3.400
3.400
11,370,000
Sep 1, 2026
3.530
3.615
3.515
3.550
3.550
11,882,860
Aug 31, 2026
3.555
3.595
3.500
3.530
3.530
16,193,927
Aug 28, 2026
3.260
3.550
3.260
3.550
3.550
34,578,000
Aug 27, 2026
3.230
3.295
3.030
3.260
3.260
15,998,652
Aug 26, 2026
3.230
3.245
3.170
3.185
3.185
3,229,000
Aug 25, 2026
3.210
3.230
3.175
3.220
3.220
5,248,474
Aug 24, 2026
3.215
3.260
3.200
3.215
3.215
7,156,474
Aug 21, 2026
3.170
3.240
3.170
3.230
3.230
5,358,000
Aug 20, 2026
3.200
3.235
3.150
3.170
3.170
10,640,502
Aug 19, 2026
3.280
3.330
3.170
3.200
3.200
12,943,444
Aug 18, 2026
3.030
3.300
3.000
3.290
3.290
34,147,516
Aug 17, 2026
2.970
2.990
2.935
2.950
2.950
3,317,500
Aug 14, 2026
2.935
2.960
2.910
2.950
2.950
2,499,149
Aug 13, 2026
3.010
3.025
2.935
2.955
2.955
5,716,000
Aug 12, 2026
2.990
3.030
2.980
3.020
3.020
3,121,000
Aug 11, 2026
3.050
3.085
2.990
3.000
3.000
6,365,000
Aug 10, 2026
3.070
3.070
3.020
3.050
3.050
5,109,000
Aug 7, 2026
3.120
3.120
3.020
3.055
3.055
6,746,094
Aug 6, 2026
3.140
3.140
3.060
3.105
3.105
4,589,000
Aug 5, 2026
3.120
3.175
3.100
3.140
3.140
3,457,000
Aug 4, 2026
3.175
3.175
3.080
3.110
3.110
7,481,600
Aug 3, 2026
3.160
3.195
3.100
3.175
3.175
9,458,305
Jul 31, 2026
3.030
3.130
3.020
3.120
3.120
8,513,312
Jul 30, 2026
3.090
3.130
3.020
3.050
3.050
3,795,730
Jul 29, 2026
3.060
3.120
3.040
3.110
3.110
10,429,630
Jul 28, 2026
3.050
3.070
2.970
3.040
3.040
6,447,270
Jul 27, 2026
3.120
3.120
3.050
3.060
3.060
2,978,930
Jul 24, 2026
3.160
3.170
3.090
3.100
3.100
5,207,000
Jul 23, 2026
3.110
3.190
3.060
3.150
3.150
9,716,000
Jul 22, 2026
3.120
3.200
3.070
3.080
3.080
9,531,000
Jul 21, 2026
3.000
3.240
3.000
3.110
3.110
30,638,135
Jul 20, 2026
2.830
2.970
2.820
2.950
2.950
10,614,755
Jul 17, 2026
2.860
2.860
2.760
2.850
2.850
4,476,000
Jul 16, 2026
2.840
2.930
2.820
2.860
2.860
7,029,992
Jul 15, 2026
2.820
2.840
2.780
2.830
2.830
2,142,300
Jul 14, 2026
2.740
2.810
2.690
2.780
2.780
3,265,210
Jul 13, 2026
2.820
2.820
2.740
2.760
2.760
3,903,000
Jul 10, 2026
2.820
2.850
2.780
2.810
2.810
3,268,000
Jul 9, 2026
2.870
2.890
2.810
2.820
2.820
3,792,652
Jul 8, 2026
2.910
2.910
2.830
2.830
2.830
4,429,700
Jul 7, 2026
2.830
2.940
2.800
2.900
2.900
8,304,000
Jul 6, 2026
2.810
2.860
2.790
2.810
2.810
3,414,000
Jul 3, 2026
2.720
2.850
2.720
2.780
2.780
8,234,000
Jul 2, 2026
2.590
2.720
2.570
2.690
2.690
15,804,600
Jun 30, 2026
2.600
2.610
2.560
2.600
2.600
7,047,000
Jun 29, 2026
2.650
2.650
2.520
2.630
2.630
9,493,892
Jun 26, 2026
2.600
2.650
2.560
2.620
2.620
5,914,000
Jun 25, 2026
2.640
2.650
2.590
2.610
2.610
6,452,997
Jun 24, 2026
2.680
2.680
2.610
2.670
2.670
8,710,000
Jun 23, 2026
2.680
2.730
2.610
2.680
2.680
10,249,000
Jun 22, 2026
2.630
2.680
2.590
2.660
2.660
8,395,000
Jun 18, 2026
2.790
2.790
2.630
2.630
2.630
8,497,000
Jun 17, 2026
2.780
2.830
2.740
2.770
2.770
6,714,000
Jun 16, 2026
2.880
2.920
2.770
2.810
2.810
3,698,000
Jun 15, 2026
2.780
2.930
2.780
2.900
2.900
9,234,000
Jun 12, 2026
2.720
2.840
2.720
2.780
2.780
7,037,326
Jun 11, 2026
2.750
2.750
2.650
2.710
2.710
11,494,820
Jun 10, 2026
2.830
2.830
2.730
2.750
2.750
12,734,832
Jun 9, 2026
2.800
2.850
2.780
2.830
2.830
7,663,880
Jun 8, 2026
2.650
2.830
2.580
2.800
2.800
25,270,881
Jun 5, 2026
2.790
2.790
2.670
2.670
2.670
3,500,000
Jun 4, 2026
2.760
2.830
2.760
2.780
2.780
5,241,500
Jun 3, 2026
2.850
2.920
2.780
2.820
2.820
6,747,000
Jun 2, 2026
2.740
2.880
2.710
2.850
2.850
8,399,000
Jun 1, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
2.730
2.770
2.680
2.770
2.770
6,761,000
May 29, 2026
2.930
2.950
2.860
2.920
2.720
8,431,000
May 28, 2026
2.990
2.990
2.840
2.860
2.664
9,381,792
May 27, 2026
3.010
3.010
2.940
2.960
2.757
5,191,000
May 26, 2026
3.010
3.050
2.960
3.000
2.795
3,283,000
May 22, 2026
3.090
3.090
3.000
3.010
2.804
5,038,000
May 21, 2026
3.050
3.120
3.050
3.060
2.850
5,573,000
May 20, 2026
3.080
3.080
2.990
3.050
2.841
5,439,000
May 19, 2026
3.110
3.110
3.000
3.080
2.869
10,006,000
May 18, 2026
3.240
3.240
3.080
3.100
2.888
8,239,000
May 15, 2026
3.290
3.290
3.180
3.240
3.018
9,989,210
May 14, 2026
3.360
3.380
3.280
3.290
3.065
5,198,862
May 13, 2026
3.360
3.420
3.350
3.370
3.139
2,669,000
May 12, 2026
3.440
3.490
3.360
3.360
3.130
5,341,000
May 11, 2026
3.350
3.500
3.350
3.440
3.204
6,921,000
May 8, 2026
3.350
3.350
3.290
3.330
3.102
2,425,000
May 7, 2026
3.380
3.450
3.330
3.370
3.139
6,261,000
May 6, 2026
3.310
3.410
3.290
3.400
3.167
5,890,000
May 5, 2026
3.330
3.330
3.260
3.300
3.074
1,402,000
May 4, 2026
3.320
3.360
3.310
3.350
3.121
3,593,000
Apr 30, 2026
3.340
3.340
3.250
3.320
3.093
7,078,000
Apr 29, 2026
3.310
3.360
3.260
3.330
3.102
5,213,000
Apr 28, 2026
3.260
3.310
3.210
3.290
3.065
3,256,301
Apr 27, 2026
3.270
3.290
3.220
3.260
3.037
3,489,000
Apr 24, 2026
3.290
3.320
3.240
3.280
3.055
3,247,668
Apr 23, 2026
3.280
3.310
3.250
3.300
3.074
2,778,000
Apr 22, 2026
3.250
3.340
3.200
3.310
3.083
4,897,000
Apr 21, 2026
3.250
3.330
3.240
3.250
3.027
2,987,000
Apr 20, 2026
3.260
3.280
3.220
3.250
3.027
3,514,992
Apr 17, 2026
3.300
3.300
3.230
3.260
3.037
3,318,792
Apr 16, 2026
3.320
3.330
3.260
3.280
3.055
5,826,734
Apr 15, 2026
3.360
3.390
3.290
3.300
3.074
4,255,000
Apr 14, 2026
3.400
3.400
3.330
3.350
3.121
4,071,500
Apr 13, 2026
3.400
3.410
3.330
3.370
3.139
4,947,000
Apr 10, 2026
3.280
3.410
3.270
3.390
3.158
10,850,000
Apr 9, 2026
3.300
3.310
3.260
3.290
3.065
2,762,690
Apr 8, 2026
3.220
3.350
3.220
3.300
3.074
10,602,000
Apr 2, 2026
3.190
3.270
3.130
3.220
2.999
10,823,000
Apr 1, 2026
3.090
3.220
3.090
3.180
2.962
21,695,000
Mar 31, 2026
3.030
3.100
2.960
2.990
2.785
6,333,000
Mar 30, 2026
3.070
3.120
2.900
3.030
2.822
23,569,770
Mar 27, 2026
2.850
3.210
2.850
3.070
2.860
71,592,000
Mar 26, 2026
2.770
2.770
2.650
2.660
2.478
5,807,000
Mar 25, 2026
2.700
2.750
2.670
2.740
2.552
7,791,714
Mar 24, 2026
2.560
2.660
2.560
2.650
2.468
5,925,000
Mar 23, 2026
2.640
2.660
2.510
2.560
2.385
10,753,123
Mar 20, 2026
2.730
2.730
2.670
2.690
2.506
7,866,000
Mar 19, 2026
2.820
2.820
2.690
2.720
2.534
13,269,000
Mar 18, 2026
2.810
2.860
2.770
2.840
2.645
4,995,000
Mar 17, 2026
2.850
2.890
2.800
2.810
2.618
5,598,000
Mar 16, 2026
2.860
2.880
2.790
2.850
2.655
7,563,000
Mar 13, 2026
2.960
2.960
2.880
2.890
2.692
5,215,000
Mar 12, 2026
3.000
3.000
2.920
2.970
2.767
4,934,000
Mar 11, 2026
3.030
3.060
2.960
2.970
2.767
5,073,000
Mar 10, 2026
2.970
3.080
2.970
3.040
2.832
7,447,000
Mar 9, 2026
3.130
3.130
2.860
2.950
2.748
21,947,074
Mar 6, 2026
3.150
3.200
3.120
3.180
2.962
2,901,000
Mar 5, 2026
3.180
3.270
3.180
3.200
2.981
4,506,200
Mar 4, 2026
3.270
3.280
3.140
3.170
2.953
7,058,000
Mar 3, 2026
3.400
3.400
3.220
3.240
3.018
10,849,884
Mar 2, 2026
3.370
3.440
3.260
3.430
3.195
7,981,000
Feb 27, 2026
3.350
3.440
3.270
3.420
3.186
7,164,000
Feb 26, 2026
3.500
3.500
3.350
3.380
3.148
4,854,000
Feb 25, 2026
3.530
3.530
3.450
3.490
3.251
4,773,000
Feb 24, 2026
3.440
3.520
3.400
3.520
3.279
5,096,768
Feb 23, 2026
3.460
3.500
3.440
3.470
3.232
4,521,000
Feb 20, 2026
3.420
3.490
3.370
3.460
3.223
4,657,000
Feb 16, 2026
3.430
3.430
3.430
3.430
3.195
-
Feb 13, 2026
3.420
3.430
3.330
3.350
3.121
3,690,000
Feb 12, 2026
3.450
3.470
3.390
3.450
3.214
2,749,000
Feb 11, 2026
3.410
3.430
3.370
3.430
3.195
3,477,239
Feb 10, 2026
3.430
3.430
3.340
3.390
3.158
3,419,652
Feb 9, 2026
3.300
3.480
3.300
3.420
3.186
16,833,227
Feb 6, 2026
3.230
3.280
3.170
3.260
3.037
4,461,000
Feb 5, 2026
3.330
3.330
3.180
3.290
3.065
9,134,000
Feb 4, 2026
3.320
3.400
3.270
3.370
3.139
10,708,000
Feb 3, 2026
3.110
3.350
3.110
3.340
3.111
16,906,000
Feb 2, 2026
3.190
3.210
3.080
3.130
2.916
8,416,000
Jan 30, 2026
3.250
3.250
3.100
3.200
2.981
7,830,000
Jan 29, 2026
3.150
3.240
3.150
3.230
3.009
10,601,315
Jan 28, 2026
3.110
3.190
3.100
3.190
2.972
7,421,000
Jan 27, 2026
3.040
3.130
3.010
3.130
2.916
4,982,000
Jan 26, 2026
3.080
3.120
3.030
3.060
2.850
5,772,378
Jan 23, 2026
3.120
3.140
3.070
3.100
2.888
6,352,707
Jan 22, 2026
3.200
3.200
3.020
3.120
2.906
7,476,000
Jan 21, 2026
3.200
3.250
3.140
3.200
2.981
14,511,000
Jan 20, 2026
3.130
3.140
3.070
3.140
2.925
7,407,288
Jan 19, 2026
3.080
3.130
3.070
3.120
2.906
3,004,000
Jan 16, 2026
3.090
3.150
3.080
3.110
2.897
5,095,640
Jan 15, 2026
3.070
3.150
3.060
3.060
2.850
4,667,000
Jan 14, 2026
3.130
3.160
3.060
3.100
2.888
2,796,000
Jan 13, 2026
3.090
3.180
3.070
3.140
2.925
8,761,000
Jan 12, 2026
3.090
3.110
3.070
3.100
2.888
2,338,000
Jan 9, 2026
3.000
3.130
3.000
3.090
2.878
6,857,000
Jan 8, 2026
3.080
3.080
2.980
3.010
2.804
3,131,100
Jan 7, 2026
2.970
3.090
2.970
3.080
2.869
6,525,652
Jan 6, 2026
2.980
3.020
2.940
2.990
2.785
8,089,000
Jan 5, 2026
2.950
3.010
2.930
2.980
2.776
4,472,000
Jan 2, 2026
2.960
2.980
2.920
2.960
2.757
2,280,495
Dec 31, 2025
2.950
2.950
2.950
2.950
2.748
-
Dec 30, 2025
2.960
2.990
2.920
2.980
2.776
4,179,000
Dec 29, 2025
3.050
3.080
2.960
2.980
2.776
4,858,000
Dec 24, 2025
3.040
3.040
3.040
3.040
2.832
-
Dec 23, 2025
3.060
3.070
3.030
3.040
2.832
2,431,000
Dec 22, 2025
3.020
3.060
3.000
3.050
2.841
3,457,210
Dec 19, 2025
3.010
3.020
2.980
2.990
2.785
3,854,000
Dec 18, 2025
3.050
3.050
2.970
2.990
2.785
2,714,000
Dec 17, 2025
2.970
3.050
2.960
3.050
2.841
2,826,000
Dec 16, 2025
3.070
3.070
2.960
2.980
2.776
6,263,000
Dec 15, 2025
3.070
3.120
3.040
3.080
2.869
5,734,728
Dec 12, 2025
3.030
3.070
3.020
3.070
2.860
3,439,000
Dec 11, 2025
3.000
3.070
3.000
3.010
2.804
2,219,000
Dec 10, 2025
2.970
3.030
2.950
3.030
2.822
2,507,300
Dec 9, 2025
3.090
3.090
2.970
3.000
2.795
5,937,456
Dec 8, 2025
3.150
3.180
3.080
3.120
2.906
5,024,067
Dec 5, 2025
3.020
3.140
3.010
3.140
2.925
7,090,400
Dec 4, 2025
2.970
3.050
2.960
3.020
2.813
3,320,000
Dec 3, 2025
3.000
3.020
2.960
2.980
2.776
4,502,000
Dec 2, 2025
2.960
3.000
2.940
3.000
2.795
2,592,000
Dec 1, 2025
2.920
2.970
2.900
2.960
2.757
3,198,000
Nov 28, 2025
3.000
3.000
2.920
2.940
2.739
8,252,000
Nov 27, 2025
3.000
3.020
2.970
2.980
2.776
1,874,000
Nov 26, 2025
2.970
3.010
2.960
2.990
2.785
3,075,669
Nov 25, 2025
2.970
2.990
2.920
2.960
2.757
3,077,000
Nov 24, 2025
2.930
2.950
2.900
2.950
2.748
6,551,000
Nov 21, 2025
3.000
3.000
2.890
2.900
2.701
6,902,834
Nov 20, 2025
3.040
3.080
3.010
3.050
2.841
3,704,405
Nov 19, 2025
3.070
3.120
3.020
3.030
2.822
3,363,000
Nov 18, 2025
3.150
3.160
3.070
3.080
2.869
3,978,000
Nov 17, 2025
3.130
3.180
3.080
3.170
2.953
5,157,000
Nov 14, 2025
3.150
3.150
3.080
3.100
2.888
4,382,000
Nov 13, 2025
3.110
3.180
3.110
3.180
2.962
4,916,000
Nov 12, 2025
3.100
3.140
3.090
3.110
2.897
3,271,856
Nov 11, 2025
3.140
3.160
3.080
3.120
2.906
3,990,768
Nov 10, 2025
3.170
3.220
3.120
3.160
2.944
7,806,851
Nov 7, 2025
3.200
3.200
3.110
3.180
2.962
6,708,669
Nov 6, 2025
3.130
3.200
3.120
3.180
2.962
10,178,000
Nov 5, 2025
3.080
3.110
3.010
3.100
2.888
4,445,000
Nov 4, 2025
3.120
3.150
3.070
3.090
2.878
5,567,000
Nov 3, 2025
3.090
3.160
3.030
3.140
2.925
11,254,000
Oct 31, 2025
3.210
3.230
3.100
3.100
2.888
11,018,856
Oct 30, 2025
3.080
3.230
3.070
3.210
2.990
22,201,293
