Lonking Holdings Limited (HKG:3339)
Hong Kong
· Delayed Price · Currency is HKD 3.140
+0.120 (3.97%)
At close: Dec 5, 2025
Lonking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 2.99 | 2.99 | 2.95 | 2.99 | 2.99 | - | 3,010,097 |
| Oct 6, 2025 | 3.02 | 3.03 | 2.97 | 2.99 | 2.99 | -0.99% | 2,189,000 |
| Oct 3, 2025 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | 2.03% | 5,006,000 |
| Oct 2, 2025 | 2.98 | 2.98 | 2.93 | 2.96 | 2.96 | -0.67% | 5,320,000 |
| Sep 30, 2025 | 3.02 | 3.02 | 2.95 | 2.98 | 2.98 | -1.32% | 6,944,000 |
| Sep 29, 2025 | 2.94 | 3.03 | 2.94 | 3.02 | 3.02 | 2.72% | 11,290,000 |
| Sep 26, 2025 | 2.93 | 3.00 | 2.89 | 2.94 | 2.94 | -1.01% | 11,253,690 |
| Sep 25, 2025 | 2.94 | 2.98 | 2.90 | 2.97 | 2.97 | 0.68% | 8,274,000 |
| Sep 24, 2025 | 2.91 | 2.96 | 2.90 | 2.95 | 2.95 | 0.34% | 4,903,000 |
| Sep 23, 2025 | 2.92 | 2.95 | 2.86 | 2.94 | 2.94 | - | 7,734,137 |
| Sep 22, 2025 | 2.96 | 3.04 | 2.91 | 2.94 | 2.94 | -1.34% | 8,825,000 |
| Sep 19, 2025 | 2.94 | 2.99 | 2.92 | 2.98 | 2.98 | 1.36% | 9,086,000 |
| Sep 18, 2025 | 2.90 | 2.99 | 2.90 | 2.94 | 2.94 | 1.38% | 14,446,000 |
| Sep 17, 2025 | 2.93 | 2.95 | 2.87 | 2.90 | 2.90 | -0.34% | 11,439,800 |
| Sep 16, 2025 | 2.92 | 2.94 | 2.86 | 2.91 | 2.91 | -1.02% | 9,390,000 |
| Sep 15, 2025 | 3.00 | 3.00 | 2.91 | 2.94 | 2.94 | -2.00% | 9,566,000 |
| Sep 12, 2025 | 3.08 | 3.09 | 2.97 | 3.00 | 3.00 | -1.96% | 17,419,950 |
| Sep 11, 2025 | 2.87 | 3.06 | 2.87 | 3.06 | 3.06 | 5.52% | 33,903,380 |
| Sep 10, 2025 | 2.87 | 2.90 | 2.86 | 2.90 | 2.90 | 1.05% | 8,529,000 |
| Sep 9, 2025 | 2.92 | 2.93 | 2.85 | 2.87 | 2.87 | - | 12,508,000 |
| Sep 8, 2025 | 2.78 | 2.89 | 2.78 | 2.87 | 2.87 | 3.99% | 22,681,700 |
| Sep 5, 2025 | 2.75 | 2.79 | 2.72 | 2.76 | 2.76 | 0.36% | 9,491,000 |
| Sep 4, 2025 | 2.80 | 2.81 | 2.71 | 2.75 | 2.75 | -0.36% | 10,173,000 |
| Sep 3, 2025 | 2.71 | 2.85 | 2.71 | 2.76 | 2.76 | 1.85% | 15,518,530 |
| Sep 2, 2025 | 2.76 | 2.87 | 2.71 | 2.71 | 2.71 | -2.17% | 8,145,000 |
| Sep 1, 2025 | 2.70 | 2.80 | 2.70 | 2.77 | 2.77 | 2.59% | 13,944,000 |
| Aug 29, 2025 | 2.71 | 2.74 | 2.69 | 2.70 | 2.70 | - | 16,935,000 |
| Aug 28, 2025 | 2.72 | 2.72 | 2.60 | 2.70 | 2.70 | -1.46% | 36,595,760 |
| Aug 27, 2025 | 2.81 | 3.01 | 2.71 | 2.74 | 2.74 | -1.08% | 56,237,000 |
| Aug 26, 2025 | 2.82 | 2.82 | 2.75 | 2.77 | 2.77 | -1.77% | 11,354,000 |
| Aug 25, 2025 | 2.79 | 2.84 | 2.77 | 2.82 | 2.82 | 0.71% | 10,612,000 |
| Aug 22, 2025 | 2.81 | 2.84 | 2.77 | 2.80 | 2.80 | -0.71% | 8,043,483 |
| Aug 21, 2025 | 2.81 | 2.87 | 2.79 | 2.82 | 2.82 | -0.35% | 10,220,760 |
| Aug 20, 2025 | 2.84 | 2.85 | 2.76 | 2.83 | 2.83 | -1.05% | 13,417,290 |
| Aug 19, 2025 | 2.86 | 2.88 | 2.82 | 2.86 | 2.86 | 0.70% | 14,098,000 |
| Aug 18, 2025 | 2.89 | 2.92 | 2.83 | 2.84 | 2.84 | -1.73% | 14,384,000 |
| Aug 15, 2025 | 2.84 | 2.92 | 2.82 | 2.89 | 2.89 | 1.05% | 15,310,000 |
| Aug 14, 2025 | 2.93 | 2.95 | 2.85 | 2.86 | 2.86 | -1.38% | 14,345,170 |
| Aug 13, 2025 | 2.93 | 3.00 | 2.89 | 2.90 | 2.90 | -0.34% | 23,200,000 |
| Aug 12, 2025 | 2.85 | 2.92 | 2.82 | 2.91 | 2.91 | 1.75% | 16,229,000 |
| Aug 11, 2025 | 2.93 | 2.94 | 2.85 | 2.86 | 2.86 | -1.04% | 19,702,000 |
| Aug 8, 2025 | 2.80 | 2.90 | 2.77 | 2.89 | 2.89 | 3.21% | 27,389,000 |
| Aug 7, 2025 | 2.80 | 2.81 | 2.75 | 2.80 | 2.80 | - | 13,539,500 |
| Aug 6, 2025 | 2.71 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | 24,522,710 |
| Aug 5, 2025 | 2.63 | 2.72 | 2.57 | 2.70 | 2.70 | 3.45% | 19,356,000 |
| Aug 4, 2025 | 2.62 | 2.65 | 2.60 | 2.61 | 2.61 | -0.76% | 15,797,000 |
| Aug 1, 2025 | 2.68 | 2.68 | 2.61 | 2.63 | 2.63 | -1.13% | 13,114,000 |
| Jul 31, 2025 | 2.68 | 2.72 | 2.61 | 2.66 | 2.66 | -1.85% | 23,641,000 |
| Jul 30, 2025 | 2.70 | 2.72 | 2.63 | 2.71 | 2.71 | 0.37% | 27,768,000 |
| Jul 29, 2025 | 2.67 | 2.71 | 2.64 | 2.70 | 2.70 | 1.12% | 28,725,000 |
| Jul 28, 2025 | 2.68 | 2.73 | 2.63 | 2.67 | 2.67 | -0.37% | 28,101,000 |
| Jul 25, 2025 | 2.68 | 2.73 | 2.66 | 2.68 | 2.68 | - | 39,703,220 |
| Jul 24, 2025 | 2.63 | 2.71 | 2.61 | 2.68 | 2.68 | 1.90% | 54,643,150 |
| Jul 23, 2025 | 2.83 | 2.84 | 2.62 | 2.63 | 2.63 | -5.40% | 156,410,200 |
| Jul 22, 2025 | 2.61 | 3.55 | 2.60 | 2.78 | 2.78 | 15.83% | 825,747,000 |
| Jul 21, 2025 | 2.45 | 2.47 | 2.38 | 2.40 | 2.40 | 0.42% | 5,864,884 |
| Jul 18, 2025 | 2.37 | 2.40 | 2.34 | 2.39 | 2.39 | - | 8,773,000 |
| Jul 17, 2025 | 2.37 | 2.40 | 2.36 | 2.39 | 2.39 | 0.42% | 5,452,000 |
| Jul 16, 2025 | 2.35 | 2.40 | 2.35 | 2.38 | 2.38 | 1.28% | 9,474,760 |