OTC Markets OTCPK - Delayed Quote
USD
Lonking Holdings Limited (LKHLY)
17.53
-2.47
(-12.35%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
17.90
17.90
17.53
17.53
17.53
400
Oct 29, 2026
20.00
20.00
20.00
20.00
20.00
-
Oct 28, 2026
20.00
20.00
20.00
20.00
20.00
-
Oct 27, 2026
20.00
20.00
20.00
20.00
20.00
200
Oct 26, 2026
18.60
19.55
18.40
18.74
18.74
4,000
Oct 23, 2026
20.05
20.05
20.05
20.05
20.05
200
Oct 22, 2026
18.75
18.75
17.50
17.50
17.50
1,200
Oct 21, 2026
19.27
19.27
19.27
19.27
19.27
300
Oct 20, 2026
20.05
20.05
20.05
20.05
20.05
900
Oct 19, 2026
19.50
19.50
19.00
19.37
19.37
700
Oct 16, 2026
19.90
20.40
19.90
20.40
20.40
400
Oct 15, 2026
19.00
19.00
19.00
19.00
19.00
400
Oct 14, 2026
19.00
19.44
19.00
19.44
19.44
300
Oct 13, 2026
19.31
21.25
19.31
21.25
21.25
400
Oct 12, 2026
19.74
19.74
19.74
19.74
19.74
200
Oct 9, 2026
20.55
20.55
19.83
19.83
19.83
600
Oct 8, 2026
20.40
20.40
20.40
20.40
20.40
700
Oct 7, 2026
20.50
20.50
20.50
20.50
20.50
-
Oct 6, 2026
21.40
21.40
20.50
20.50
20.50
1,200
Oct 5, 2026
20.00
20.00
20.00
20.00
20.00
500
Oct 2, 2026
20.65
20.65
20.65
20.65
20.65
-
Oct 1, 2026
20.60
20.65
20.60
20.65
20.65
300
Sep 30, 2026
20.45
20.45
20.45
20.45
20.45
-
Sep 29, 2026
20.45
20.45
20.45
20.45
20.45
-
Sep 28, 2026
20.45
20.45
20.45
20.45
20.45
-
Sep 25, 2026
20.45
20.45
20.45
20.45
20.45
-
Sep 24, 2026
20.45
20.45
20.45
20.45
20.45
-
Sep 23, 2026
20.45
20.45
20.45
20.45
20.45
-
Sep 22, 2026
20.45
20.45
20.45
20.45
20.45
-
Sep 21, 2026
20.45
20.45
20.45
20.45
20.45
-
Sep 18, 2026
20.45
20.45
20.45
20.45
20.45
-
Sep 17, 2026
20.45
20.45
20.45
20.45
20.45
-
Sep 16, 2026
20.45
20.45
20.45
20.45
20.45
-
Sep 15, 2026
20.45
20.45
20.45
20.45
20.45
-
Sep 14, 2026
20.45
20.45
20.45
20.45
20.45
-
Sep 11, 2026
20.45
20.45
20.45
20.45
20.45
-
Sep 10, 2026
23.00
23.00
20.45
20.45
20.45
700
Sep 9, 2026
18.15
18.15
18.15
18.15
18.15
-
Sep 8, 2026
18.15
18.15
18.15
18.15
18.15
-
Sep 4, 2026
18.15
18.15
18.15
18.15
18.15
-
Sep 3, 2026
18.15
18.15
18.15
18.15
18.15
-
Sep 2, 2026
18.15
18.15
18.15
18.15
18.15
-
Sep 1, 2026
18.15
18.15
18.15
18.15
18.15
-
Aug 31, 2026
18.15
18.15
18.15
18.15
18.15
-
Aug 28, 2026
18.15
18.15
18.15
18.15
18.15
-
Aug 27, 2026
18.15
18.15
18.15
18.15
18.15
-
Aug 26, 2026
18.15
18.15
18.15
18.15
18.15
-
Aug 25, 2026
18.15
18.15
18.15
18.15
18.15
-
Aug 24, 2026
18.15
18.15
18.15
18.15
18.15
-
Aug 21, 2026
18.15
18.15
18.15
18.15
18.15
-
Aug 20, 2026
18.15
18.15
18.15
18.15
18.15
-
Aug 19, 2026
18.15
18.15
18.15
18.15
18.15
-
Aug 18, 2026
18.15
18.15
18.15
18.15
18.15
-
Aug 17, 2026
18.15
18.15
18.15
18.15
18.15
-
Aug 14, 2026
18.15
18.15
18.15
18.15
18.15
-
Aug 13, 2026
18.15
18.15
18.15
18.15
18.15
-
Aug 12, 2026
18.15
18.15
18.15
18.15
18.15
-
Aug 11, 2026
18.15
18.15
18.15
18.15
18.15
-
Aug 10, 2026
18.15
18.15
18.15
18.15
18.15
-
Aug 7, 2026
18.15
18.15
18.15
18.15
18.15
-
Aug 6, 2026
18.15
18.15
18.15
18.15
18.15
-
Aug 5, 2026
18.15
18.15
18.15
18.15
18.15
-
Aug 4, 2026
18.15
18.15
18.15
18.15
18.15
-
Aug 3, 2026
18.15
18.15
18.15
18.15
18.15
-
Jul 31, 2026
18.15
18.15
18.15
18.15
18.15
-
Jul 30, 2026
18.15
18.15
18.15
18.15
18.15
-
Jul 29, 2026
18.15
18.15
18.15
18.15
18.15
-
Jul 28, 2026
18.15
18.15
18.15
18.15
18.15
-
Jul 27, 2026
18.15
18.15
18.15
18.15
18.15
-
Jul 24, 2026
18.15
18.15
18.15
18.15
18.15
-
Jul 23, 2026
18.15
18.15
18.15
18.15
18.15
-
Jul 22, 2026
18.15
18.15
18.15
18.15
18.15
-
Jul 21, 2026
18.15
18.15
18.15
18.15
18.15
-
Jul 20, 2026
18.15
18.15
18.15
18.15
18.15
-
Jul 17, 2026
18.15
18.15
18.15
18.15
18.15
-
Jul 16, 2026
18.15
18.15
18.15
18.15
18.15
-
Jul 15, 2026
18.15
18.15
18.15
18.15
18.15
-
Jul 14, 2026
18.15
18.15
18.15
18.15
18.15
-
Jul 13, 2026
18.15
18.15
18.15
18.15
18.15
-
Jul 10, 2026
18.15
18.15
18.15
18.15
18.15
-
Jul 9, 2026
18.15
18.15
18.15
18.15
18.15
-
Jul 8, 2026
18.15
18.15
18.15
18.15
18.15
-
Jul 7, 2026
18.15
18.15
18.15
18.15
18.15
-
Jul 6, 2026
18.15
18.15
18.15
18.15
18.15
-
Jul 2, 2026
18.15
18.15
18.15
18.15
18.15
-
Jul 1, 2026
18.15
18.15
18.15
18.15
18.15
-
Jun 30, 2026
18.15
18.15
18.15
18.15
18.15
-
Jun 29, 2026
18.15
18.15
18.15
18.15
18.15
-
Jun 26, 2026
18.15
18.15
18.15
18.15
18.15
-
Jun 25, 2026
18.15
18.15
18.15
18.15
18.15
-
Jun 24, 2026
18.15
18.15
18.15
18.15
18.15
-
Jun 23, 2026
18.15
18.15
18.15
18.15
18.15
-
Jun 22, 2026
18.15
18.15
18.15
18.15
18.15
-
Jun 18, 2026
18.15
18.15
18.15
18.15
18.15
-
Jun 17, 2026
18.15
18.15
18.15
18.15
18.15
-
Jun 16, 2026
18.15
18.15
18.15
18.15
18.15
-
Jun 15, 2026
18.15
18.15
18.15
18.15
18.15
-
Jun 12, 2026
18.15
18.15
18.15
18.15
18.15
-
Jun 11, 2026
18.15
18.15
18.15
18.15
18.15
-
Jun 10, 2026
18.15
18.15
18.15
18.15
18.15
-
Jun 9, 2026
18.15
18.15
18.15
18.15
18.15
-
Jun 8, 2026
18.15
18.15
18.15
18.15
18.15
-
Jun 5, 2026
18.15
18.15
18.15
18.15
18.15
-
Jun 4, 2026
18.15
18.15
18.15
18.15
18.15
-
Jun 3, 2026
18.15
18.15
18.15
18.15
18.15
-
Jun 2, 2026
1.277
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
18.15
18.15
18.15
18.15
18.15
-
Jun 1, 2026
18.15
18.15
18.15
18.15
16.87
-
May 29, 2026
18.15
18.15
18.15
18.15
16.87
-
May 28, 2026
18.15
18.15
18.15
18.15
16.87
-
May 27, 2026
18.15
18.15
18.15
18.15
16.87
-
May 26, 2026
18.15
18.15
18.15
18.15
16.87
-
May 22, 2026
18.15
18.15
18.15
18.15
16.87
-
May 21, 2026
18.15
18.15
18.15
18.15
16.87
-
May 20, 2026
18.15
18.15
18.15
18.15
16.87
-
May 19, 2026
18.15
18.15
18.15
18.15
16.87
-
May 18, 2026
18.15
18.15
18.15
18.15
16.87
-
May 15, 2026
18.15
18.15
18.15
18.15
16.87
-
May 14, 2026
18.15
18.15
18.15
18.15
16.87
-
May 13, 2026
18.15
18.15
18.15
18.15
16.87
-
May 12, 2026
18.15
18.15
18.15
18.15
16.87
-
May 11, 2026
18.15
18.15
18.15
18.15
16.87
-
May 8, 2026
18.15
18.15
18.15
18.15
16.87
-
May 7, 2026
18.15
18.15
18.15
18.15
16.87
-
May 6, 2026
18.15
18.15
18.15
18.15
16.87
-
May 5, 2026
18.15
18.15
18.15
18.15
16.87
-
May 4, 2026
18.15
18.15
18.15
18.15
16.87
-
May 1, 2026
18.15
18.15
18.15
18.15
16.87
-
Apr 30, 2026
18.15
18.15
18.15
18.15
16.87
-
Apr 29, 2026
18.15
18.15
18.15
18.15
16.87
-
Apr 28, 2026
18.15
18.15
18.15
18.15
16.87
-
Apr 27, 2026
18.15
18.15
18.15
18.15
16.87
-
Apr 24, 2026
18.15
18.15
18.15
18.15
16.87
-
Apr 23, 2026
18.15
18.15
18.15
18.15
16.87
-
Apr 22, 2026
18.15
18.15
18.15
18.15
16.87
-
Apr 21, 2026
18.15
18.15
18.15
18.15
16.87
-
Apr 20, 2026
18.15
18.15
18.15
18.15
16.87
-
Apr 17, 2026
18.15
18.15
18.15
18.15
16.87
-
Apr 16, 2026
18.15
18.15
18.15
18.15
16.87
-
Apr 15, 2026
18.15
18.15
18.15
18.15
16.87
-
Apr 14, 2026
18.15
18.15
18.15
18.15
16.87
-
Apr 13, 2026
18.15
18.15
18.15
18.15
16.87
-
Apr 10, 2026
18.15
18.15
18.15
18.15
16.87
-
Apr 9, 2026
18.15
18.15
18.15
18.15
16.87
-
Apr 8, 2026
18.15
18.15
18.15
18.15
16.87
-
Apr 7, 2026
18.15
18.15
18.15
18.15
16.87
-
Apr 6, 2026
18.15
18.15
18.15
18.15
16.87
-
Apr 2, 2026
18.15
18.15
18.15
18.15
16.87
-
Apr 1, 2026
18.15
18.15
18.15
18.15
16.87
-
Mar 31, 2026
18.15
18.15
18.15
18.15
16.87
-
Mar 30, 2026
18.15
18.15
18.15
18.15
16.87
-
Mar 27, 2026
18.15
18.15
18.15
18.15
16.87
-
Mar 26, 2026
18.15
18.15
18.15
18.15
16.87
-
Mar 25, 2026
18.15
18.15
18.15
18.15
16.87
-
Mar 24, 2026
18.15
18.15
18.15
18.15
16.87
-
Mar 23, 2026
18.15
18.15
18.15
18.15
16.87
-
Mar 20, 2026
18.15
18.15
18.15
18.15
16.87
-
Mar 19, 2026
18.15
18.15
18.15
18.15
16.87
-
Mar 18, 2026
18.15
18.15
18.15
18.15
16.87
-
Mar 17, 2026
18.15
18.15
18.15
18.15
16.87
-
Mar 16, 2026
18.15
18.15
18.15
18.15
16.87
-
Mar 13, 2026
18.15
18.15
18.15
18.15
16.87
-
Mar 12, 2026
18.15
18.15
18.15
18.15
16.87
-
Mar 11, 2026
18.15
18.15
18.15
18.15
16.87
-
Mar 10, 2026
18.15
18.15
18.15
18.15
16.87
-
Mar 9, 2026
18.15
18.15
18.15
18.15
16.87
100
Mar 6, 2026
18.05
18.05
18.05
18.05
16.78
-
Mar 5, 2026
18.05
18.05
18.05
18.05
16.78
-
Mar 4, 2026
18.05
18.05
18.05
18.05
16.78
-
Mar 3, 2026
18.05
18.05
18.05
18.05
16.78
-
Mar 2, 2026
18.05
18.05
18.05
18.05
16.78
-
Feb 27, 2026
18.05
18.05
18.05
18.05
16.78
-
Feb 26, 2026
18.05
18.05
18.05
18.05
16.78
-
Feb 25, 2026
18.05
18.05
18.05
18.05
16.78
-
Feb 24, 2026
18.05
18.05
18.05
18.05
16.78
-
Feb 23, 2026
18.05
18.05
18.05
18.05
16.78
-
Feb 20, 2026
18.05
18.05
18.05
18.05
16.78
-
Feb 19, 2026
18.05
18.05
18.05
18.05
16.78
-
Feb 18, 2026
18.05
18.05
18.05
18.05
16.78
-
Feb 17, 2026
18.05
18.05
18.05
18.05
16.78
-
Feb 13, 2026
18.05
18.05
18.05
18.05
16.78
-
Feb 12, 2026
18.05
18.05
18.05
18.05
16.78
-
Feb 11, 2026
18.05
18.05
18.05
18.05
16.78
-
Feb 10, 2026
18.05
18.05
18.05
18.05
16.78
-
Feb 9, 2026
18.05
18.05
18.05
18.05
16.78
-
Feb 6, 2026
18.05
18.05
18.05
18.05
16.78
-
Feb 5, 2026
18.05
18.05
18.05
18.05
16.78
-
Feb 4, 2026
18.05
18.05
18.05
18.05
16.78
-
Feb 3, 2026
18.05
18.05
18.05
18.05
16.78
-
Feb 2, 2026
18.05
18.05
18.05
18.05
16.78
-
Jan 30, 2026
18.05
18.05
18.05
18.05
16.78
-
Jan 29, 2026
18.05
18.05
18.05
18.05
16.78
-
Jan 28, 2026
18.05
18.05
18.05
18.05
16.78
-
Jan 27, 2026
18.05
18.05
18.05
18.05
16.78
-
Jan 26, 2026
18.05
18.05
18.05
18.05
16.78
-
Jan 23, 2026
18.05
18.05
18.05
18.05
16.78
-
Jan 22, 2026
18.05
18.05
18.05
18.05
16.78
-
Jan 21, 2026
18.05
18.05
18.05
18.05
16.78
-
Jan 20, 2026
18.05
18.05
18.05
18.05
16.78
-
Jan 16, 2026
18.05
18.05
18.05
18.05
16.78
-
Jan 15, 2026
18.05
18.05
18.05
18.05
16.78
-
Jan 14, 2026
18.05
18.05
18.05
18.05
16.78
-
Jan 13, 2026
18.05
18.05
18.05
18.05
16.78
-
Jan 12, 2026
18.05
18.05
18.05
18.05
16.78
-
Jan 9, 2026
18.05
18.05
18.05
18.05
16.78
-
Jan 8, 2026
18.05
18.05
18.05
18.05
16.78
-
Jan 7, 2026
18.05
18.05
18.05
18.05
16.78
-
Jan 6, 2026
18.05
18.05
18.05
18.05
16.78
-
Jan 5, 2026
18.05
18.05
18.05
18.05
16.78
-
Jan 2, 2026
18.05
18.05
18.05
18.05
16.78
-
Dec 31, 2025
18.05
18.05
18.05
18.05
16.78
-
Dec 30, 2025
18.05
18.05
18.05
18.05
16.78
-
Dec 29, 2025
18.05
18.05
18.05
18.05
16.78
-
Dec 26, 2025
18.05
18.05
18.05
18.05
16.78
-
Dec 24, 2025
18.05
18.05
18.05
18.05
16.78
-
Dec 23, 2025
18.05
18.05
18.05
18.05
16.78
-
Dec 22, 2025
18.05
18.05
18.05
18.05
16.78
-
Dec 19, 2025
18.05
18.05
18.05
18.05
16.78
-
Dec 18, 2025
18.05
18.05
18.05
18.05
16.78
-
Dec 17, 2025
18.05
18.05
18.05
18.05
16.78
-
Dec 16, 2025
18.05
18.05
18.05
18.05
16.78
-
Dec 15, 2025
18.05
18.05
18.05
18.05
16.78
-
Dec 12, 2025
18.05
18.05
18.05
18.05
16.78
-
Dec 11, 2025
18.05
18.05
18.05
18.05
16.78
-
Dec 10, 2025
18.05
18.05
18.05
18.05
16.78
-
Dec 9, 2025
18.05
18.05
18.05
18.05
16.78
-
Dec 8, 2025
18.05
18.05
18.05
18.05
16.78
-
Dec 5, 2025
18.05
18.05
18.05
18.05
16.78
-
Dec 4, 2025
18.05
18.05
18.05
18.05
16.78
-
Dec 3, 2025
18.05
18.05
18.05
18.05
16.78
-
Dec 2, 2025
18.05
18.05
18.05
18.05
16.78
-
Dec 1, 2025
18.05
18.05
18.05
18.05
16.78
-
Nov 28, 2025
18.05
18.05
18.05
18.05
16.78
-
Nov 26, 2025
18.05
18.05
18.05
18.05
16.78
-
Nov 25, 2025
18.05
18.05
18.05
18.05
16.78
-
Nov 24, 2025
18.05
18.05
18.05
18.05
16.78
-
Nov 21, 2025
18.05
18.05
18.05
18.05
16.78
-
Nov 20, 2025
18.05
18.05
18.05
18.05
16.78
-
Nov 19, 2025
18.05
18.05
18.05
18.05
16.78
-
Nov 18, 2025
18.05
18.05
18.05
18.05
16.78
-
Nov 17, 2025
18.05
18.05
18.05
18.05
16.78
-
Nov 14, 2025
18.05
18.05
18.05
18.05
16.78
-
Nov 13, 2025
18.05
18.05
18.05
18.05
16.78
-
Nov 12, 2025
18.05
18.05
18.05
18.05
16.78
-
Nov 11, 2025
18.05
18.05
18.05
18.05
16.78
-
Nov 10, 2025
18.05
18.05
18.05
18.05
16.78
-
Nov 7, 2025
18.05
18.05
18.05
18.05
16.78
-
Nov 6, 2025
18.05
18.05
18.05
18.05
16.78
-
Nov 5, 2025
18.05
18.05
18.05
18.05
16.78
-
Nov 4, 2025
18.05
18.05
18.05
18.05
16.78
-
Nov 3, 2025
18.05
18.05
18.05
18.05
16.78
-
Oct 31, 2025
18.05
18.05
18.05
18.05
16.78
-
