L.K. Technology Holdings Limited 0558
HKEX · Hong Kong SAR China · Producer Manufacturing
HKD 1.15-0.03 (-2.54%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.15 | -2.54% | HKD 1.18 | HKD 1.18 | HKD 1.14 | 282.50K |
| 2026-09-30 | HKD 1.18 | +3.51% | HKD 1.14 | HKD 1.18 | HKD 1.14 | 340.00K |
| 2026-09-29 | HKD 1.14 | +0.88% | HKD 1.13 | HKD 1.16 | HKD 1.12 | 402.50K |
| 2026-09-28 | HKD 1.13 | -3.42% | HKD 1.17 | HKD 1.17 | HKD 1.13 | 690.00K |
| 2026-09-25 | HKD 1.17 | -2.50% | HKD 1.18 | HKD 1.18 | HKD 1.16 | 482.50K |
| 2026-09-24 | HKD 1.20 | -1.64% | HKD 1.22 | HKD 1.25 | HKD 1.20 | 1.21M |
| 2026-09-23 | HKD 1.22 | -3.17% | HKD 1.25 | HKD 1.25 | HKD 1.20 | 1.25M |
| 2026-09-22 | HKD 1.26 | +2.02% | HKD 1.24 | HKD 1.29 | HKD 1.24 | 787.50K |
| 2026-09-21 | HKD 1.24 | +1.65% | HKD 1.22 | HKD 1.25 | HKD 1.21 | 2.02M |
| 2026-09-18 | HKD 1.22 | -3.95% | HKD 1.27 | HKD 1.28 | HKD 1.22 | 8.99M |
| 2026-09-17 | HKD 1.26 | -0.39% | HKD 1.27 | HKD 1.27 | HKD 1.24 | 260.50K |
| 2026-09-16 | HKD 1.27 | +1.60% | HKD 1.25 | HKD 1.33 | HKD 1.20 | 1.15M |
| 2026-09-15 | HKD 1.25 | -3.10% | HKD 1.28 | HKD 1.28 | HKD 1.25 | 1.04M |
| 2026-09-14 | HKD 1.29 | -1.53% | HKD 1.30 | HKD 1.34 | HKD 1.28 | 530.00K |
| 2026-09-11 | HKD 1.31 | -1.87% | HKD 1.35 | HKD 1.35 | HKD 1.29 | 377.50K |
| 2026-09-10 | HKD 1.34 | -1.84% | HKD 1.30 | HKD 1.34 | HKD 1.30 | 1.08M |
| 2026-09-09 | HKD 1.36 | +0.37% | HKD 1.30 | HKD 1.37 | HKD 1.30 | 487.50K |
| 2026-09-08 | HKD 1.36 | -1.09% | HKD 1.34 | HKD 1.37 | HKD 1.34 | 275.00K |
| 2026-09-07 | HKD 1.37 | +3.01% | HKD 1.30 | HKD 1.37 | HKD 1.30 | 617.50K |
| 2026-09-04 | HKD 1.33 | +3.10% | HKD 1.29 | HKD 1.34 | HKD 1.29 | 1.36M |
| 2026-09-03 | HKD 1.29 | -1.90% | HKD 1.32 | HKD 1.34 | HKD 1.29 | 1.20M |
| 2026-09-02 | HKD 1.32 | -2.23% | HKD 1.35 | HKD 1.35 | HKD 1.30 | 1.38M |
| 2026-09-01 | HKD 1.35 | -1.82% | HKD 1.37 | HKD 1.37 | HKD 1.34 | 1.21M |
| 2026-08-31 | HKD 1.37 | -2.14% | HKD 1.40 | HKD 1.40 | HKD 1.37 | 1.11M |
| 2026-08-28 | HKD 1.40 | -2.78% | HKD 1.44 | HKD 1.44 | HKD 1.39 | 1.65M |
| 2026-08-27 | HKD 1.44 | -2.37% | HKD 1.48 | HKD 1.48 | HKD 1.43 | 2.25M |
| 2026-08-26 | HKD 1.48 | +0.68% | HKD 1.47 | HKD 1.56 | HKD 1.47 | 2.48M |
| 2026-08-25 | HKD 1.47 | -0.34% | HKD 1.47 | HKD 1.48 | HKD 1.46 | 805.00K |
| 2026-08-24 | HKD 1.47 | -1.34% | HKD 1.49 | HKD 1.51 | HKD 1.45 | 982.50K |
| 2026-08-21 | HKD 1.49 | +1.02% | HKD 1.46 | HKD 1.52 | HKD 1.45 | 1.02M |
| 2026-08-20 | HKD 1.48 | -1.67% | HKD 1.50 | HKD 1.51 | HKD 1.48 | 1.22M |
| 2026-08-19 | HKD 1.50 | -3.54% | HKD 1.55 | HKD 1.55 | HKD 1.45 | 2.21M |
| 2026-08-18 | HKD 1.55 | +1.63% | HKD 1.53 | HKD 1.58 | HKD 1.50 | 930.00K |
| 2026-08-17 | HKD 1.53 | +2.68% | HKD 1.48 | HKD 1.53 | HKD 1.48 | 1.06M |
| 2026-08-14 | HKD 1.49 | +1.02% | HKD 1.47 | HKD 1.50 | HKD 1.47 | 960.00K |
| 2026-08-13 | HKD 1.48 | -0.67% | HKD 1.49 | HKD 1.52 | HKD 1.48 | 1.14M |
| 2026-08-12 | HKD 1.49 | -1.66% | HKD 1.51 | HKD 1.51 | HKD 1.48 | 785.50K |
| 2026-08-11 | HKD 1.51 | -0.66% | HKD 1.52 | HKD 1.53 | HKD 1.49 | 917.50K |
| 2026-08-10 | HKD 1.52 | -0.65% | HKD 1.53 | HKD 1.57 | HKD 1.49 | 1.53M |
| 2026-08-07 | HKD 1.53 | +2.68% | HKD 1.48 | HKD 1.53 | HKD 1.45 | 1.14M |
| 2026-08-06 | HKD 1.49 | -2.61% | HKD 1.50 | HKD 1.50 | HKD 1.47 | 2.03M |
| 2026-08-05 | HKD 1.53 | +4.08% | HKD 1.47 | HKD 1.54 | HKD 1.47 | 2.18M |
| 2026-08-04 | HKD 1.47 | -3.29% | HKD 1.52 | HKD 1.52 | HKD 1.44 | 2.08M |
| 2026-08-03 | HKD 1.52 | +3.40% | HKD 1.47 | HKD 1.57 | HKD 1.47 | 2.48M |
| 2026-07-31 | HKD 1.47 | +1.38% | HKD 1.45 | HKD 1.56 | HKD 1.45 | 3.55M |
| 2026-07-30 | HKD 1.45 | +4.32% | HKD 1.39 | HKD 1.48 | HKD 1.39 | 2.64M |
| 2026-07-29 | HKD 1.39 | -0.71% | HKD 1.38 | HKD 1.41 | HKD 1.38 | 1.87M |
| 2026-07-28 | HKD 1.40 | 0.00% | HKD 1.38 | HKD 1.41 | HKD 1.34 | 2.29M |
| 2026-07-27 | HKD 1.40 | +2.94% | HKD 1.37 | HKD 1.40 | HKD 1.35 | 1.45M |
| 2026-07-24 | HKD 1.36 | -3.55% | HKD 1.41 | HKD 1.41 | HKD 1.35 | 1.32M |
| 2026-07-23 | HKD 1.41 | +2.92% | HKD 1.37 | HKD 1.44 | HKD 1.37 | 1.33M |
| 2026-07-22 | HKD 1.37 | -2.14% | HKD 1.40 | HKD 1.42 | HKD 1.37 | 1.64M |
| 2026-07-21 | HKD 1.40 | +2.19% | HKD 1.37 | HKD 1.42 | HKD 1.35 | 1.47M |
| 2026-07-20 | HKD 1.37 | -1.44% | HKD 1.39 | HKD 1.41 | HKD 1.35 | 1.25M |
| 2026-07-17 | HKD 1.39 | -3.47% | HKD 1.40 | HKD 1.43 | HKD 1.36 | 2.07M |
| 2026-07-16 | HKD 1.44 | +5.11% | HKD 1.39 | HKD 1.45 | HKD 1.39 | 3.44M |
| 2026-07-15 | HKD 1.37 | -2.14% | HKD 1.40 | HKD 1.42 | HKD 1.35 | 2.46M |
| 2026-07-14 | HKD 1.40 | -2.10% | HKD 1.39 | HKD 1.43 | HKD 1.38 | 1.28M |
| 2026-07-13 | HKD 1.43 | -2.72% | HKD 1.46 | HKD 1.46 | HKD 1.39 | 1.40M |
| 2026-07-10 | HKD 1.47 | +2.08% | HKD 1.44 | HKD 1.53 | HKD 1.42 | 2.78M |
| 2026-07-09 | HKD 1.44 | 0.00% | HKD 1.43 | HKD 1.45 | HKD 1.41 | 1.88M |
| 2026-07-08 | HKD 1.44 | 0.00% | HKD 1.48 | HKD 1.48 | HKD 1.42 | 4.11M |
| 2026-07-07 | HKD 1.44 | -3.36% | HKD 1.49 | HKD 1.49 | HKD 1.37 | 5.20M |
| 2026-07-06 | HKD 1.49 | -0.67% | HKD 1.56 | HKD 1.57 | HKD 1.47 | 2.86M |
| 2026-07-03 | HKD 1.50 | +0.67% | HKD 1.48 | HKD 1.54 | HKD 1.43 | 4.66M |
| 2026-07-02 | HKD 1.49 | -3.87% | HKD 1.55 | HKD 1.59 | HKD 1.42 | 5.20M |
| 2026-06-30 | HKD 1.55 | +9.15% | HKD 1.43 | HKD 1.62 | HKD 1.43 | 9.66M |
| 2026-06-29 | HKD 1.42 | -27.18% | HKD 1.66 | HKD 1.67 | HKD 1.36 | 16.35M |
| 2026-06-26 | HKD 1.95 | -1.02% | HKD 1.97 | HKD 1.97 | HKD 1.89 | 1.10M |
| 2026-06-25 | HKD 1.97 | -2.48% | HKD 2.03 | HKD 2.06 | HKD 1.95 | 1.68M |
| 2026-06-24 | HKD 2.02 | -3.81% | HKD 2.08 | HKD 2.09 | HKD 2.00 | 1.80M |
| 2026-06-23 | HKD 2.10 | -3.23% | HKD 2.17 | HKD 2.17 | HKD 2.07 | 1.89M |
| 2026-06-22 | HKD 2.17 | -4.82% | HKD 2.29 | HKD 2.29 | HKD 2.06 | 4.63M |
| 2026-06-18 | HKD 2.28 | -0.87% | HKD 2.22 | HKD 2.28 | HKD 2.18 | 2.10M |
| 2026-06-17 | HKD 2.30 | 0.00% | HKD 2.30 | HKD 2.34 | HKD 2.21 | 1.23M |
| 2026-06-16 | HKD 2.30 | +0.88% | HKD 2.33 | HKD 2.33 | HKD 2.20 | 1.68M |
| 2026-06-15 | HKD 2.28 | +4.59% | HKD 2.22 | HKD 2.30 | HKD 2.19 | 4.94M |
| 2026-06-12 | HKD 2.18 | -3.54% | HKD 2.26 | HKD 2.34 | HKD 2.18 | 2.63M |
| 2026-06-11 | HKD 2.26 | -3.00% | HKD 2.30 | HKD 2.30 | HKD 2.21 | 3.32M |
| 2026-06-10 | HKD 2.33 | -1.69% | HKD 2.37 | HKD 2.37 | HKD 2.27 | 1.07M |
| 2026-06-09 | HKD 2.37 | +2.16% | HKD 2.31 | HKD 2.38 | HKD 2.27 | 1.20M |
| 2026-06-08 | HKD 2.32 | -2.93% | HKD 2.33 | HKD 2.39 | HKD 2.27 | 2.36M |
| 2026-06-05 | HKD 2.39 | -1.24% | HKD 2.40 | HKD 2.44 | HKD 2.35 | 1.14M |
| 2026-06-04 | HKD 2.42 | -3.20% | HKD 2.50 | HKD 2.50 | HKD 2.40 | 1.51M |
| 2026-06-03 | HKD 2.50 | +0.81% | HKD 2.48 | HKD 2.55 | HKD 2.45 | 1.94M |
| 2026-06-02 | HKD 2.48 | +1.64% | HKD 2.44 | HKD 2.52 | HKD 2.40 | 1.54M |
| 2026-06-01 | HKD 2.44 | -0.81% | HKD 2.50 | HKD 2.55 | HKD 2.41 | 2.77M |
| 2026-05-29 | HKD 2.46 | +1.23% | HKD 2.49 | HKD 2.50 | HKD 2.28 | 13.92M |
| 2026-05-28 | HKD 2.43 | -3.19% | HKD 2.49 | HKD 2.50 | HKD 2.39 | 3.57M |
| 2026-05-27 | HKD 2.51 | -3.09% | HKD 2.59 | HKD 2.59 | HKD 2.48 | 3.71M |