Lonking Holdings Limited 3339
HKEX · Hong Kong SAR China · Producer Manufacturing
HKD 3.13-0.06 (-1.73%)
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 3.13 | -1.73% | HKD 3.15 | HKD 3.15 | HKD 3.09 | 1.98M |
| 2026-09-30 | HKD 3.18 | -0.62% | HKD 3.22 | HKD 3.22 | HKD 3.15 | 4.07M |
| 2026-09-29 | HKD 3.20 | +0.79% | HKD 3.17 | HKD 3.30 | HKD 3.13 | 7.69M |
| 2026-09-28 | HKD 3.17 | +1.11% | HKD 3.17 | HKD 3.19 | HKD 3.11 | 4.75M |
| 2026-09-25 | HKD 3.14 | -0.79% | HKD 3.14 | HKD 3.15 | HKD 3.08 | 5.34M |
| 2026-09-24 | HKD 3.16 | -0.47% | HKD 3.20 | HKD 3.21 | HKD 3.14 | 6.35M |
| 2026-09-23 | HKD 3.18 | -0.62% | HKD 3.21 | HKD 3.21 | HKD 3.15 | 8.19M |
| 2026-09-22 | HKD 3.20 | -2.14% | HKD 3.27 | HKD 3.28 | HKD 3.18 | 7.70M |
| 2026-09-21 | HKD 3.27 | -0.76% | HKD 3.30 | HKD 3.30 | HKD 3.23 | 4.74M |
| 2026-09-18 | HKD 3.30 | -0.60% | HKD 3.33 | HKD 3.33 | HKD 3.25 | 7.45M |
| 2026-09-17 | HKD 3.32 | +0.30% | HKD 3.28 | HKD 3.34 | HKD 3.27 | 5.96M |
| 2026-09-16 | HKD 3.31 | -1.05% | HKD 3.43 | HKD 3.43 | HKD 3.18 | 9.99M |
| 2026-09-15 | HKD 3.34 | -0.74% | HKD 3.36 | HKD 3.42 | HKD 3.32 | 5.78M |
| 2026-09-14 | HKD 3.37 | -0.44% | HKD 3.36 | HKD 3.42 | HKD 3.35 | 4.63M |
| 2026-09-11 | HKD 3.38 | -1.60% | HKD 3.40 | HKD 3.43 | HKD 3.32 | 4.97M |
| 2026-09-10 | HKD 3.43 | -3.51% | HKD 3.56 | HKD 3.56 | HKD 3.41 | 4.74M |
| 2026-09-09 | HKD 3.56 | +1.71% | HKD 3.50 | HKD 3.58 | HKD 3.48 | 4.59M |
| 2026-09-08 | HKD 3.50 | -1.13% | HKD 3.55 | HKD 3.55 | HKD 3.46 | 3.35M |
| 2026-09-07 | HKD 3.54 | +0.85% | HKD 3.53 | HKD 3.55 | HKD 3.50 | 3.06M |
| 2026-09-04 | HKD 3.51 | +1.74% | HKD 3.50 | HKD 3.53 | HKD 3.42 | 5.47M |
| 2026-09-03 | HKD 3.45 | +1.47% | HKD 3.49 | HKD 3.53 | HKD 3.44 | 7.34M |
| 2026-09-02 | HKD 3.40 | -4.23% | HKD 3.59 | HKD 3.62 | HKD 3.36 | 11.37M |
| 2026-09-01 | HKD 3.55 | +0.57% | HKD 3.53 | HKD 3.62 | HKD 3.52 | 11.88M |
| 2026-08-31 | HKD 3.53 | -0.56% | HKD 3.56 | HKD 3.60 | HKD 3.50 | 16.19M |
| 2026-08-28 | HKD 3.55 | +8.90% | HKD 3.26 | HKD 3.55 | HKD 3.26 | 34.58M |
| 2026-08-27 | HKD 3.26 | +2.35% | HKD 3.23 | HKD 3.30 | HKD 3.03 | 16.00M |
| 2026-08-26 | HKD 3.18 | -1.09% | HKD 3.23 | HKD 3.24 | HKD 3.17 | 3.23M |
| 2026-08-25 | HKD 3.22 | +0.16% | HKD 3.21 | HKD 3.23 | HKD 3.17 | 5.25M |
| 2026-08-24 | HKD 3.21 | -0.46% | HKD 3.21 | HKD 3.26 | HKD 3.20 | 7.16M |
| 2026-08-21 | HKD 3.23 | +1.89% | HKD 3.17 | HKD 3.24 | HKD 3.17 | 5.36M |
| 2026-08-20 | HKD 3.17 | -0.94% | HKD 3.20 | HKD 3.23 | HKD 3.15 | 10.64M |
| 2026-08-19 | HKD 3.20 | -2.74% | HKD 3.28 | HKD 3.33 | HKD 3.17 | 12.94M |
| 2026-08-18 | HKD 3.29 | +11.53% | HKD 3.03 | HKD 3.30 | HKD 3.00 | 34.15M |
| 2026-08-17 | HKD 2.95 | 0.00% | HKD 2.97 | HKD 2.99 | HKD 2.93 | 3.32M |
| 2026-08-14 | HKD 2.95 | -0.17% | HKD 2.93 | HKD 2.96 | HKD 2.91 | 2.50M |
| 2026-08-13 | HKD 2.95 | -2.15% | HKD 3.01 | HKD 3.03 | HKD 2.93 | 5.72M |
| 2026-08-12 | HKD 3.02 | +0.67% | HKD 2.99 | HKD 3.03 | HKD 2.98 | 3.12M |
| 2026-08-11 | HKD 3.00 | -1.64% | HKD 3.05 | HKD 3.09 | HKD 2.99 | 6.37M |
| 2026-08-10 | HKD 3.05 | -0.16% | HKD 3.07 | HKD 3.07 | HKD 3.02 | 5.11M |
| 2026-08-07 | HKD 3.06 | -1.61% | HKD 3.12 | HKD 3.12 | HKD 3.02 | 6.75M |
| 2026-08-06 | HKD 3.11 | -1.11% | HKD 3.14 | HKD 3.14 | HKD 3.06 | 4.59M |
| 2026-08-05 | HKD 3.14 | +0.96% | HKD 3.12 | HKD 3.17 | HKD 3.10 | 3.46M |
| 2026-08-04 | HKD 3.11 | -2.05% | HKD 3.17 | HKD 3.17 | HKD 3.08 | 7.48M |
| 2026-08-03 | HKD 3.17 | +1.76% | HKD 3.16 | HKD 3.19 | HKD 3.10 | 9.46M |
| 2026-07-31 | HKD 3.12 | +2.30% | HKD 3.03 | HKD 3.13 | HKD 3.02 | 8.51M |
| 2026-07-30 | HKD 3.05 | -1.93% | HKD 3.09 | HKD 3.13 | HKD 3.02 | 3.80M |
| 2026-07-29 | HKD 3.11 | +2.30% | HKD 3.06 | HKD 3.12 | HKD 3.04 | 10.43M |
| 2026-07-28 | HKD 3.04 | -0.65% | HKD 3.05 | HKD 3.07 | HKD 2.97 | 6.45M |
| 2026-07-27 | HKD 3.06 | -1.29% | HKD 3.12 | HKD 3.12 | HKD 3.05 | 2.98M |
| 2026-07-24 | HKD 3.10 | -1.59% | HKD 3.16 | HKD 3.17 | HKD 3.09 | 5.21M |
| 2026-07-23 | HKD 3.15 | +2.27% | HKD 3.11 | HKD 3.19 | HKD 3.06 | 9.72M |
| 2026-07-22 | HKD 3.08 | -0.96% | HKD 3.12 | HKD 3.20 | HKD 3.07 | 9.53M |
| 2026-07-21 | HKD 3.11 | +5.42% | HKD 3.00 | HKD 3.24 | HKD 3.00 | 30.64M |
| 2026-07-20 | HKD 2.95 | +3.51% | HKD 2.83 | HKD 2.97 | HKD 2.82 | 10.61M |
| 2026-07-17 | HKD 2.85 | -0.35% | HKD 2.86 | HKD 2.86 | HKD 2.76 | 4.48M |
| 2026-07-16 | HKD 2.86 | +1.06% | HKD 2.84 | HKD 2.93 | HKD 2.82 | 7.03M |
| 2026-07-15 | HKD 2.83 | +1.80% | HKD 2.82 | HKD 2.84 | HKD 2.78 | 2.14M |
| 2026-07-14 | HKD 2.78 | +0.72% | HKD 2.74 | HKD 2.81 | HKD 2.69 | 3.27M |
| 2026-07-13 | HKD 2.76 | -1.78% | HKD 2.82 | HKD 2.82 | HKD 2.74 | 3.90M |
| 2026-07-10 | HKD 2.81 | -0.35% | HKD 2.82 | HKD 2.85 | HKD 2.78 | 3.27M |
| 2026-07-09 | HKD 2.82 | -0.35% | HKD 2.87 | HKD 2.89 | HKD 2.81 | 3.79M |
| 2026-07-08 | HKD 2.83 | -2.41% | HKD 2.91 | HKD 2.91 | HKD 2.83 | 4.43M |
| 2026-07-07 | HKD 2.90 | +3.20% | HKD 2.83 | HKD 2.94 | HKD 2.80 | 8.30M |
| 2026-07-06 | HKD 2.81 | +1.08% | HKD 2.81 | HKD 2.86 | HKD 2.79 | 3.41M |
| 2026-07-03 | HKD 2.78 | +3.35% | HKD 2.72 | HKD 2.85 | HKD 2.72 | 8.23M |
| 2026-07-02 | HKD 2.69 | +3.46% | HKD 2.59 | HKD 2.72 | HKD 2.57 | 15.80M |
| 2026-06-30 | HKD 2.60 | -1.14% | HKD 2.60 | HKD 2.61 | HKD 2.56 | 7.05M |
| 2026-06-29 | HKD 2.63 | +0.38% | HKD 2.65 | HKD 2.65 | HKD 2.52 | 9.49M |
| 2026-06-26 | HKD 2.62 | +0.38% | HKD 2.60 | HKD 2.65 | HKD 2.56 | 5.91M |
| 2026-06-25 | HKD 2.61 | -2.25% | HKD 2.64 | HKD 2.65 | HKD 2.59 | 6.45M |
| 2026-06-24 | HKD 2.67 | -0.37% | HKD 2.68 | HKD 2.68 | HKD 2.61 | 8.71M |
| 2026-06-23 | HKD 2.68 | +0.75% | HKD 2.68 | HKD 2.73 | HKD 2.61 | 10.25M |
| 2026-06-22 | HKD 2.66 | +1.14% | HKD 2.63 | HKD 2.68 | HKD 2.59 | 8.40M |
| 2026-06-18 | HKD 2.63 | -5.05% | HKD 2.79 | HKD 2.79 | HKD 2.63 | 8.50M |
| 2026-06-17 | HKD 2.77 | -1.42% | HKD 2.78 | HKD 2.83 | HKD 2.74 | 6.71M |
| 2026-06-16 | HKD 2.81 | -3.10% | HKD 2.88 | HKD 2.92 | HKD 2.77 | 3.70M |
| 2026-06-15 | HKD 2.90 | +4.32% | HKD 2.78 | HKD 2.93 | HKD 2.78 | 9.23M |
| 2026-06-12 | HKD 2.78 | +2.58% | HKD 2.72 | HKD 2.84 | HKD 2.72 | 7.04M |
| 2026-06-11 | HKD 2.71 | -1.45% | HKD 2.75 | HKD 2.75 | HKD 2.65 | 11.49M |
| 2026-06-10 | HKD 2.75 | -2.83% | HKD 2.83 | HKD 2.83 | HKD 2.73 | 12.73M |
| 2026-06-09 | HKD 2.83 | +1.07% | HKD 2.80 | HKD 2.85 | HKD 2.78 | 7.66M |
| 2026-06-08 | HKD 2.80 | +4.87% | HKD 2.65 | HKD 2.83 | HKD 2.58 | 25.27M |
| 2026-06-05 | HKD 2.67 | -3.96% | HKD 2.79 | HKD 2.79 | HKD 2.67 | 3.50M |
| 2026-06-04 | HKD 2.78 | -1.42% | HKD 2.76 | HKD 2.83 | HKD 2.76 | 5.24M |
| 2026-06-03 | HKD 2.82 | -1.05% | HKD 2.85 | HKD 2.92 | HKD 2.78 | 6.75M |
| 2026-06-02 | HKD 2.85 | +2.89% | HKD 2.74 | HKD 2.88 | HKD 2.71 | 8.40M |
| 2026-06-01 | HKD 2.77 | -5.14% | HKD 2.73 | HKD 2.77 | HKD 2.68 | 6.76M |
| 2026-05-29 | HKD 2.92 | +2.10% | HKD 2.93 | HKD 2.95 | HKD 2.86 | 8.43M |
| 2026-05-28 | HKD 2.86 | -3.38% | HKD 2.99 | HKD 2.99 | HKD 2.84 | 9.38M |
| 2026-05-27 | HKD 2.96 | -1.33% | HKD 3.01 | HKD 3.01 | HKD 2.94 | 5.19M |