Lonking Holdings Limited (HKG:3339)
Hong Kong
· Delayed Price · Currency is HKD 2.950
-0.230 (-7.23%)
Mar 9, 2026, 4:08 PM HKT
Lonking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.15 | 3.20 | 3.12 | 3.18 | 3.18 | -0.63% | 2,901,000 |
| Mar 5, 2026 | 3.18 | 3.27 | 3.18 | 3.20 | 3.20 | 0.95% | 4,506,200 |
| Mar 4, 2026 | 3.27 | 3.28 | 3.14 | 3.17 | 3.17 | -2.16% | 7,058,000 |
| Mar 3, 2026 | 3.40 | 3.40 | 3.22 | 3.24 | 3.24 | -5.54% | 10,849,880 |
| Mar 2, 2026 | 3.37 | 3.44 | 3.26 | 3.43 | 3.43 | 0.29% | 7,981,000 |
| Feb 27, 2026 | 3.35 | 3.44 | 3.27 | 3.42 | 3.42 | 1.18% | 7,164,000 |
| Feb 26, 2026 | 3.50 | 3.50 | 3.35 | 3.38 | 3.38 | -3.15% | 4,854,000 |
| Feb 25, 2026 | 3.53 | 3.53 | 3.45 | 3.49 | 3.49 | -0.85% | 4,773,000 |
| Feb 24, 2026 | 3.44 | 3.52 | 3.40 | 3.52 | 3.52 | 1.44% | 5,096,768 |
| Feb 23, 2026 | 3.46 | 3.50 | 3.44 | 3.47 | 3.47 | 0.29% | 4,521,000 |
| Feb 20, 2026 | 3.42 | 3.49 | 3.37 | 3.46 | 3.46 | 1.17% | 4,657,000 |
| Feb 16, 2026 | 3.38 | 3.44 | 3.34 | 3.42 | 3.42 | 2.09% | 1,577,000 |
| Feb 13, 2026 | 3.42 | 3.43 | 3.33 | 3.35 | 3.35 | -2.90% | 3,690,000 |
| Feb 12, 2026 | 3.45 | 3.47 | 3.39 | 3.45 | 3.45 | 0.58% | 2,749,000 |
| Feb 11, 2026 | 3.41 | 3.43 | 3.37 | 3.43 | 3.43 | 1.18% | 3,477,239 |
| Feb 10, 2026 | 3.43 | 3.43 | 3.34 | 3.39 | 3.39 | -0.88% | 3,419,652 |
| Feb 9, 2026 | 3.30 | 3.48 | 3.30 | 3.42 | 3.42 | 4.91% | 16,833,220 |
| Feb 6, 2026 | 3.23 | 3.28 | 3.17 | 3.26 | 3.26 | -0.91% | 4,461,000 |
| Feb 5, 2026 | 3.33 | 3.33 | 3.18 | 3.29 | 3.29 | -2.37% | 9,134,000 |
| Feb 4, 2026 | 3.32 | 3.40 | 3.27 | 3.37 | 3.37 | 0.90% | 10,708,000 |
| Feb 3, 2026 | 3.11 | 3.35 | 3.11 | 3.34 | 3.34 | 6.71% | 16,906,000 |
| Feb 2, 2026 | 3.19 | 3.21 | 3.08 | 3.13 | 3.13 | -2.19% | 8,416,000 |
| Jan 30, 2026 | 3.25 | 3.25 | 3.10 | 3.20 | 3.20 | -0.93% | 7,830,000 |
| Jan 29, 2026 | 3.15 | 3.24 | 3.15 | 3.23 | 3.23 | 1.25% | 10,601,310 |
| Jan 28, 2026 | 3.11 | 3.19 | 3.10 | 3.19 | 3.19 | 1.92% | 7,421,000 |
| Jan 27, 2026 | 3.04 | 3.13 | 3.01 | 3.13 | 3.13 | 2.29% | 4,982,000 |
| Jan 26, 2026 | 3.08 | 3.12 | 3.03 | 3.06 | 3.06 | -1.29% | 5,772,378 |
| Jan 23, 2026 | 3.12 | 3.14 | 3.07 | 3.10 | 3.10 | -0.64% | 6,352,707 |
| Jan 22, 2026 | 3.20 | 3.20 | 3.02 | 3.12 | 3.12 | -2.50% | 7,476,000 |
| Jan 21, 2026 | 3.20 | 3.25 | 3.14 | 3.20 | 3.20 | 1.91% | 14,511,000 |
| Jan 20, 2026 | 3.13 | 3.14 | 3.07 | 3.14 | 3.14 | 0.64% | 7,407,288 |
| Jan 19, 2026 | 3.08 | 3.13 | 3.07 | 3.12 | 3.12 | 0.32% | 3,004,000 |
| Jan 16, 2026 | 3.09 | 3.15 | 3.08 | 3.11 | 3.11 | 1.63% | 5,095,640 |
| Jan 15, 2026 | 3.07 | 3.15 | 3.06 | 3.06 | 3.06 | -1.29% | 4,667,000 |
| Jan 14, 2026 | 3.13 | 3.16 | 3.06 | 3.10 | 3.10 | -1.27% | 2,796,000 |
| Jan 13, 2026 | 3.09 | 3.18 | 3.07 | 3.14 | 3.14 | 1.29% | 8,761,000 |
| Jan 12, 2026 | 3.09 | 3.11 | 3.07 | 3.10 | 3.10 | 0.32% | 2,338,000 |
| Jan 9, 2026 | 3.00 | 3.13 | 3.00 | 3.09 | 3.09 | 2.66% | 6,857,000 |
| Jan 8, 2026 | 3.08 | 3.08 | 2.98 | 3.01 | 3.01 | -2.27% | 3,131,100 |
| Jan 7, 2026 | 2.97 | 3.09 | 2.97 | 3.08 | 3.08 | 3.01% | 6,525,652 |
| Jan 6, 2026 | 2.98 | 3.02 | 2.94 | 2.99 | 2.99 | 0.34% | 8,089,000 |
| Jan 5, 2026 | 2.95 | 3.01 | 2.93 | 2.98 | 2.98 | 0.68% | 4,472,000 |
| Jan 2, 2026 | 2.96 | 2.98 | 2.92 | 2.96 | 2.96 | - | 2,280,495 |
| Dec 31, 2025 | 2.96 | 3.00 | 2.94 | 2.96 | 2.96 | -0.67% | 2,101,000 |
| Dec 30, 2025 | 2.96 | 2.99 | 2.92 | 2.98 | 2.98 | - | 4,179,000 |
| Dec 29, 2025 | 3.05 | 3.08 | 2.96 | 2.98 | 2.98 | -2.30% | 4,858,000 |
| Dec 24, 2025 | 3.04 | 3.06 | 3.01 | 3.05 | 3.05 | 0.33% | 2,019,927 |
| Dec 23, 2025 | 3.06 | 3.07 | 3.03 | 3.04 | 3.04 | -0.33% | 2,431,000 |
| Dec 22, 2025 | 3.02 | 3.06 | 3.00 | 3.05 | 3.05 | 2.01% | 3,457,210 |
| Dec 19, 2025 | 3.01 | 3.02 | 2.98 | 2.99 | 2.99 | - | 3,854,000 |
| Dec 18, 2025 | 3.05 | 3.05 | 2.97 | 2.99 | 2.99 | -1.97% | 2,714,000 |
| Dec 17, 2025 | 2.97 | 3.05 | 2.96 | 3.05 | 3.05 | 2.35% | 2,826,000 |
| Dec 16, 2025 | 3.07 | 3.07 | 2.96 | 2.98 | 2.98 | -3.25% | 6,263,000 |
| Dec 15, 2025 | 3.07 | 3.12 | 3.04 | 3.08 | 3.08 | 0.33% | 5,734,728 |
| Dec 12, 2025 | 3.03 | 3.07 | 3.02 | 3.07 | 3.07 | 1.99% | 3,439,000 |
| Dec 11, 2025 | 3.00 | 3.07 | 3.00 | 3.01 | 3.01 | -0.66% | 2,219,000 |
| Dec 10, 2025 | 2.97 | 3.03 | 2.95 | 3.03 | 3.03 | 1.00% | 2,507,300 |
| Dec 9, 2025 | 3.09 | 3.09 | 2.97 | 3.00 | 3.00 | -3.85% | 5,937,456 |
| Dec 8, 2025 | 3.15 | 3.18 | 3.08 | 3.12 | 3.12 | -0.64% | 5,024,067 |
| Dec 5, 2025 | 3.02 | 3.14 | 3.01 | 3.14 | 3.14 | 3.97% | 7,090,400 |
| Dec 4, 2025 | 2.97 | 3.05 | 2.96 | 3.02 | 3.02 | 1.34% | 3,320,000 |
| Dec 3, 2025 | 3.00 | 3.02 | 2.96 | 2.98 | 2.98 | -0.67% | 4,502,000 |
| Dec 2, 2025 | 2.96 | 3.00 | 2.94 | 3.00 | 3.00 | 1.35% | 2,592,000 |
| Dec 1, 2025 | 2.92 | 2.97 | 2.90 | 2.96 | 2.96 | 0.68% | 3,198,000 |
| Nov 28, 2025 | 3.00 | 3.00 | 2.92 | 2.94 | 2.94 | -1.34% | 8,252,000 |
| Nov 27, 2025 | 3.00 | 3.02 | 2.97 | 2.98 | 2.98 | -0.33% | 1,874,000 |
| Nov 26, 2025 | 2.97 | 3.01 | 2.96 | 2.99 | 2.99 | 1.01% | 3,075,669 |
| Nov 25, 2025 | 2.97 | 2.99 | 2.92 | 2.96 | 2.96 | 0.34% | 3,077,000 |
| Nov 24, 2025 | 2.93 | 2.95 | 2.90 | 2.95 | 2.95 | 1.72% | 6,551,000 |
| Nov 21, 2025 | 3.00 | 3.00 | 2.89 | 2.90 | 2.90 | -4.92% | 6,902,834 |
| Nov 20, 2025 | 3.04 | 3.08 | 3.01 | 3.05 | 3.05 | 0.66% | 3,704,405 |
| Nov 19, 2025 | 3.07 | 3.12 | 3.02 | 3.03 | 3.03 | -1.62% | 3,363,000 |
| Nov 18, 2025 | 3.15 | 3.16 | 3.07 | 3.08 | 3.08 | -2.84% | 3,978,000 |
| Nov 17, 2025 | 3.13 | 3.18 | 3.08 | 3.17 | 3.17 | 2.26% | 5,157,000 |
| Nov 14, 2025 | 3.15 | 3.15 | 3.08 | 3.10 | 3.10 | -2.52% | 4,382,000 |
| Nov 13, 2025 | 3.11 | 3.18 | 3.11 | 3.18 | 3.18 | 2.25% | 4,916,000 |
| Nov 12, 2025 | 3.10 | 3.14 | 3.09 | 3.11 | 3.11 | -0.32% | 3,271,856 |
| Nov 11, 2025 | 3.14 | 3.16 | 3.08 | 3.12 | 3.12 | -1.27% | 3,990,768 |
| Nov 10, 2025 | 3.17 | 3.22 | 3.12 | 3.16 | 3.16 | -0.63% | 7,806,851 |
| Nov 7, 2025 | 3.20 | 3.20 | 3.11 | 3.18 | 3.18 | - | 6,708,669 |
| Nov 6, 2025 | 3.13 | 3.20 | 3.12 | 3.18 | 3.18 | 2.58% | 10,178,000 |
| Nov 5, 2025 | 3.08 | 3.11 | 3.01 | 3.10 | 3.10 | 0.32% | 4,445,000 |
| Nov 4, 2025 | 3.12 | 3.15 | 3.07 | 3.09 | 3.09 | -1.59% | 5,567,000 |
| Nov 3, 2025 | 3.09 | 3.16 | 3.03 | 3.14 | 3.14 | 1.29% | 11,254,000 |
| Oct 31, 2025 | 3.21 | 3.23 | 3.10 | 3.10 | 3.10 | -3.43% | 11,018,850 |
| Oct 30, 2025 | 3.08 | 3.23 | 3.07 | 3.21 | 3.21 | 4.90% | 22,201,290 |
| Oct 28, 2025 | 3.06 | 3.08 | 3.03 | 3.06 | 3.06 | - | 6,105,000 |
| Oct 27, 2025 | 3.04 | 3.10 | 3.00 | 3.06 | 3.06 | 0.99% | 10,540,000 |
| Oct 24, 2025 | 2.95 | 3.03 | 2.95 | 3.03 | 3.03 | 2.71% | 12,343,000 |
| Oct 23, 2025 | 2.90 | 2.96 | 2.89 | 2.95 | 2.95 | 0.68% | 9,301,210 |
| Oct 22, 2025 | 2.89 | 2.93 | 2.87 | 2.93 | 2.93 | 1.38% | 5,130,000 |
| Oct 21, 2025 | 2.86 | 2.93 | 2.86 | 2.89 | 2.89 | 1.40% | 10,634,530 |
| Oct 20, 2025 | 2.87 | 2.88 | 2.80 | 2.85 | 2.85 | - | 11,140,000 |
| Oct 17, 2025 | 2.85 | 2.88 | 2.82 | 2.85 | 2.85 | -0.70% | 18,052,420 |
| Oct 16, 2025 | 2.89 | 2.94 | 2.84 | 2.87 | 2.87 | -1.71% | 7,267,000 |
| Oct 15, 2025 | 2.82 | 2.92 | 2.82 | 2.92 | 2.92 | 3.55% | 8,974,043 |
| Oct 14, 2025 | 2.93 | 2.95 | 2.80 | 2.82 | 2.82 | -3.42% | 11,425,000 |
| Oct 13, 2025 | 2.83 | 2.92 | 2.80 | 2.92 | 2.92 | - | 10,348,000 |
| Oct 10, 2025 | 2.98 | 2.98 | 2.87 | 2.92 | 2.92 | -2.01% | 11,967,000 |
| Oct 9, 2025 | 2.97 | 3.02 | 2.95 | 2.98 | 2.98 | -0.33% | 8,041,000 |