L.K. Technology Holdings Limited (HKG:0558)
Hong Kong
· Delayed Price · Currency is HKD 2.770
+0.020 (0.73%)
Apr 29, 2026, 4:08 PM HKT
L.K. Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.68 | 2.79 | 2.68 | 2.77 | 2.77 | 0.73% | 905,000 |
| Apr 28, 2026 | 2.75 | 2.76 | 2.65 | 2.75 | 2.75 | -2.83% | 3,200,000 |
| Apr 27, 2026 | 2.80 | 2.84 | 2.77 | 2.83 | 2.83 | 1.43% | 823,000 |
| Apr 24, 2026 | 2.85 | 2.85 | 2.79 | 2.79 | 2.79 | -2.11% | 743,000 |
| Apr 23, 2026 | 2.93 | 2.93 | 2.81 | 2.85 | 2.85 | -3.06% | 1,545,000 |
| Apr 22, 2026 | 2.90 | 2.94 | 2.87 | 2.94 | 2.94 | -0.68% | 898,690 |
| Apr 21, 2026 | 2.89 | 2.98 | 2.89 | 2.96 | 2.96 | 0.68% | 1,262,500 |
| Apr 20, 2026 | 2.91 | 2.95 | 2.91 | 2.94 | 2.94 | - | 550,000 |
| Apr 17, 2026 | 2.96 | 2.96 | 2.91 | 2.94 | 2.94 | -0.68% | 736,500 |
| Apr 16, 2026 | 2.99 | 2.99 | 2.89 | 2.96 | 2.96 | 2.07% | 960,250 |
| Apr 15, 2026 | 2.90 | 2.94 | 2.90 | 2.90 | 2.90 | - | 597,750 |
| Apr 14, 2026 | 2.90 | 2.93 | 2.86 | 2.90 | 2.90 | -1.02% | 865,500 |
| Apr 13, 2026 | 2.84 | 2.95 | 2.80 | 2.93 | 2.93 | 1.38% | 2,628,000 |
| Apr 10, 2026 | 2.91 | 2.99 | 2.87 | 2.89 | 2.89 | -0.69% | 1,482,500 |
| Apr 9, 2026 | 2.90 | 2.91 | 2.87 | 2.91 | 2.91 | -0.68% | 700,000 |
| Apr 8, 2026 | 2.76 | 2.95 | 2.76 | 2.93 | 2.93 | 6.16% | 2,556,500 |
| Apr 2, 2026 | 2.81 | 2.87 | 2.72 | 2.76 | 2.76 | -1.78% | 2,167,500 |
| Apr 1, 2026 | 2.65 | 2.85 | 2.65 | 2.81 | 2.81 | 8.08% | 2,440,000 |
| Mar 31, 2026 | 2.64 | 2.65 | 2.58 | 2.60 | 2.60 | 1.17% | 1,182,500 |
| Mar 30, 2026 | 2.60 | 2.60 | 2.50 | 2.57 | 2.57 | -1.91% | 1,980,250 |
| Mar 27, 2026 | 2.62 | 2.71 | 2.61 | 2.62 | 2.62 | - | 3,347,750 |
| Mar 26, 2026 | 2.67 | 2.67 | 2.61 | 2.62 | 2.62 | -1.87% | 1,357,500 |
| Mar 25, 2026 | 2.63 | 2.73 | 2.63 | 2.67 | 2.67 | 1.14% | 3,297,500 |
| Mar 24, 2026 | 2.67 | 2.69 | 2.57 | 2.64 | 2.64 | -1.49% | 3,025,250 |
| Mar 23, 2026 | 2.76 | 2.76 | 2.58 | 2.68 | 2.68 | -2.90% | 3,652,500 |
| Mar 20, 2026 | 2.84 | 2.84 | 2.69 | 2.76 | 2.76 | -2.47% | 3,727,750 |
| Mar 19, 2026 | 2.91 | 2.91 | 2.78 | 2.83 | 2.83 | -2.75% | 3,425,000 |
| Mar 18, 2026 | 2.94 | 2.95 | 2.90 | 2.91 | 2.91 | -1.02% | 1,483,494 |
| Mar 17, 2026 | 2.99 | 3.05 | 2.93 | 2.94 | 2.94 | -1.67% | 1,615,250 |
| Mar 16, 2026 | 2.97 | 2.99 | 2.91 | 2.99 | 2.99 | 0.67% | 1,147,500 |
| Mar 13, 2026 | 3.06 | 3.06 | 2.93 | 2.97 | 2.97 | -2.94% | 2,597,500 |
| Mar 12, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | -0.65% | 575,000 |
| Mar 11, 2026 | 3.05 | 3.12 | 3.05 | 3.08 | 3.08 | 0.65% | 1,267,500 |
| Mar 10, 2026 | 3.06 | 3.11 | 3.02 | 3.06 | 3.06 | 1.32% | 3,131,500 |
| Mar 9, 2026 | 3.00 | 3.03 | 2.89 | 3.02 | 3.02 | -1.31% | 2,375,500 |
| Mar 6, 2026 | 3.15 | 3.15 | 3.03 | 3.06 | 3.06 | 0.33% | 950,000 |
| Mar 5, 2026 | 3.12 | 3.13 | 2.99 | 3.05 | 3.05 | 2.01% | 2,953,700 |
| Mar 4, 2026 | 3.04 | 3.05 | 2.93 | 2.99 | 2.99 | -1.64% | 3,337,500 |
| Mar 3, 2026 | 3.25 | 3.25 | 3.01 | 3.04 | 3.04 | -6.46% | 5,042,500 |
| Mar 2, 2026 | 3.35 | 3.35 | 3.16 | 3.25 | 3.25 | -3.27% | 2,975,000 |
| Feb 27, 2026 | 3.25 | 3.36 | 3.23 | 3.36 | 3.36 | 1.20% | 1,780,000 |
| Feb 26, 2026 | 3.38 | 3.40 | 3.24 | 3.32 | 3.32 | -3.21% | 3,445,000 |
| Feb 25, 2026 | 3.48 | 3.49 | 3.42 | 3.43 | 3.43 | 0.88% | 1,918,750 |
| Feb 24, 2026 | 3.49 | 3.49 | 3.35 | 3.40 | 3.40 | -3.13% | 1,674,000 |
| Feb 23, 2026 | 3.50 | 3.55 | 3.48 | 3.51 | 3.51 | 0.86% | 2,452,500 |
| Feb 20, 2026 | 3.32 | 3.54 | 3.31 | 3.48 | 3.48 | 5.14% | 2,852,500 |
| Feb 16, 2026 | 3.29 | 3.31 | 3.22 | 3.31 | 3.31 | 0.61% | 335,000 |
| Feb 13, 2026 | 3.31 | 3.36 | 3.27 | 3.29 | 3.29 | -3.24% | 1,774,000 |
| Feb 12, 2026 | 3.28 | 3.40 | 3.25 | 3.40 | 3.40 | 3.03% | 1,367,500 |
| Feb 11, 2026 | 3.32 | 3.32 | 3.27 | 3.30 | 3.30 | -0.60% | 737,500 |
| Feb 10, 2026 | 3.23 | 3.34 | 3.23 | 3.32 | 3.32 | 2.79% | 1,017,500 |
| Feb 9, 2026 | 3.22 | 3.32 | 3.22 | 3.23 | 3.23 | 1.57% | 1,995,000 |
| Feb 6, 2026 | 3.19 | 3.20 | 3.09 | 3.18 | 3.18 | -0.63% | 1,157,500 |
| Feb 5, 2026 | 3.15 | 3.22 | 3.09 | 3.20 | 3.20 | 1.59% | 2,235,369 |
| Feb 4, 2026 | 3.20 | 3.21 | 3.11 | 3.15 | 3.15 | -1.87% | 1,816,000 |
| Feb 3, 2026 | 3.26 | 3.27 | 3.18 | 3.21 | 3.21 | -1.23% | 1,951,640 |
| Feb 2, 2026 | 3.31 | 3.35 | 3.20 | 3.25 | 3.25 | -2.69% | 5,202,500 |
| Jan 30, 2026 | 3.41 | 3.41 | 3.25 | 3.34 | 3.34 | -2.05% | 3,515,000 |
| Jan 29, 2026 | 3.51 | 3.51 | 3.39 | 3.41 | 3.41 | -2.57% | 3,882,400 |
| Jan 28, 2026 | 3.54 | 3.60 | 3.48 | 3.50 | 3.50 | -1.13% | 2,388,500 |
| Jan 27, 2026 | 3.58 | 3.58 | 3.48 | 3.54 | 3.54 | -1.94% | 3,482,500 |
| Jan 26, 2026 | 3.68 | 3.78 | 3.61 | 3.61 | 3.61 | -1.90% | 2,838,500 |
| Jan 23, 2026 | 3.66 | 3.70 | 3.60 | 3.68 | 3.68 | 0.82% | 2,203,000 |
| Jan 22, 2026 | 3.70 | 3.70 | 3.56 | 3.65 | 3.65 | -0.54% | 2,487,250 |
| Jan 21, 2026 | 3.55 | 3.72 | 3.48 | 3.67 | 3.67 | 2.23% | 3,132,500 |
| Jan 20, 2026 | 3.62 | 3.64 | 3.50 | 3.59 | 3.59 | -1.64% | 3,337,700 |
| Jan 19, 2026 | 3.74 | 3.74 | 3.59 | 3.65 | 3.65 | -2.41% | 3,147,500 |
| Jan 16, 2026 | 3.54 | 3.81 | 3.54 | 3.74 | 3.74 | 6.25% | 7,531,750 |
| Jan 15, 2026 | 3.43 | 3.53 | 3.42 | 3.52 | 3.52 | 2.62% | 3,152,500 |
| Jan 14, 2026 | 3.59 | 3.65 | 3.39 | 3.43 | 3.43 | -4.46% | 3,970,500 |
| Jan 13, 2026 | 3.61 | 3.72 | 3.55 | 3.59 | 3.59 | 0.28% | 4,541,000 |
| Jan 12, 2026 | 3.50 | 3.59 | 3.46 | 3.58 | 3.58 | 3.77% | 4,108,500 |
| Jan 9, 2026 | 3.36 | 3.53 | 3.36 | 3.45 | 3.45 | 2.68% | 3,332,500 |
| Jan 8, 2026 | 3.40 | 3.42 | 3.28 | 3.36 | 3.36 | - | 2,191,500 |
| Jan 7, 2026 | 3.32 | 3.48 | 3.32 | 3.36 | 3.36 | -2.04% | 3,475,500 |
| Jan 6, 2026 | 3.48 | 3.49 | 3.34 | 3.43 | 3.43 | -0.87% | 3,271,800 |
| Jan 5, 2026 | 3.52 | 3.59 | 3.41 | 3.46 | 3.46 | -1.70% | 4,069,000 |
| Jan 2, 2026 | 3.29 | 3.54 | 3.29 | 3.52 | 3.52 | 6.34% | 5,006,500 |
| Dec 31, 2025 | 3.30 | 3.37 | 3.28 | 3.31 | 3.31 | -0.60% | 715,000 |
| Dec 30, 2025 | 3.30 | 3.34 | 3.22 | 3.33 | 3.33 | 2.15% | 1,462,500 |
| Dec 29, 2025 | 3.31 | 3.42 | 3.25 | 3.26 | 3.26 | -2.40% | 2,090,000 |
| Dec 24, 2025 | 3.28 | 3.35 | 3.28 | 3.34 | 3.34 | 1.83% | 507,500 |
| Dec 23, 2025 | 3.36 | 3.39 | 3.28 | 3.28 | 3.28 | -2.67% | 750,000 |
| Dec 22, 2025 | 3.40 | 3.42 | 3.36 | 3.37 | 3.37 | -0.30% | 737,500 |
| Dec 19, 2025 | 3.26 | 3.39 | 3.26 | 3.38 | 3.38 | 3.68% | 2,945,500 |
| Dec 18, 2025 | 3.30 | 3.32 | 3.24 | 3.26 | 3.26 | -2.40% | 1,580,000 |
| Dec 17, 2025 | 3.43 | 3.43 | 3.31 | 3.34 | 3.34 | -2.62% | 775,750 |
| Dec 16, 2025 | 3.53 | 3.53 | 3.33 | 3.43 | 3.40 | -3.11% | 2,122,500 |
| Dec 15, 2025 | 3.61 | 3.62 | 3.47 | 3.54 | 3.51 | -2.48% | 1,180,000 |
| Dec 12, 2025 | 3.46 | 3.63 | 3.45 | 3.63 | 3.60 | 5.83% | 2,903,500 |
| Dec 11, 2025 | 3.50 | 3.50 | 3.40 | 3.43 | 3.40 | -1.72% | 1,062,500 |
| Dec 10, 2025 | 3.44 | 3.49 | 3.38 | 3.49 | 3.46 | 1.45% | 1,492,500 |
| Dec 9, 2025 | 3.54 | 3.54 | 3.41 | 3.44 | 3.41 | -2.82% | 1,942,750 |
| Dec 8, 2025 | 3.62 | 3.62 | 3.50 | 3.54 | 3.51 | -1.12% | 3,247,500 |
| Dec 5, 2025 | 3.47 | 3.64 | 3.40 | 3.58 | 3.55 | 3.47% | 4,923,150 |
| Dec 4, 2025 | 3.25 | 3.60 | 3.23 | 3.46 | 3.43 | 7.45% | 7,396,000 |
| Dec 3, 2025 | 3.26 | 3.30 | 3.18 | 3.22 | 3.19 | -2.42% | 2,455,000 |
| Dec 2, 2025 | 3.34 | 3.36 | 3.27 | 3.30 | 3.27 | -1.20% | 1,685,000 |
| Dec 1, 2025 | 3.32 | 3.36 | 3.32 | 3.34 | 3.31 | -0.30% | 620,000 |
| Nov 28, 2025 | 3.40 | 3.40 | 3.30 | 3.35 | 3.32 | 2.13% | 1,385,000 |