Singapore markets close in 6 hours 32 minutes
Straits Times Index
3,249.74 -14.79 (-0.45%) Nikkei
38,339.26 +136.89 (+0.36%) Hang Seng
18,433.94 +120.08 (+0.66%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,527.54 -1,234.29 (-1.97%) CMC Crypto 200
1,309.97 +15.30 (+1.18%)
L.K. Technology Holdings Limited (0558.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 10:13AM HKT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 3.760 | 4.220 | 3.760 | 4.200 | 4.200 | 13,175,000 |
| 08 May 2024 | 3.850 | 3.910 | 3.680 | 3.750 | 3.750 | 19,115,024 |
| 07 May 2024 | 3.350 | 3.880 | 3.330 | 3.850 | 3.850 | 32,248,350 |
| 06 May 2024 | 3.400 | 3.400 | 3.280 | 3.340 | 3.340 | 6,057,000 |
| 03 May 2024 | 3.410 | 3.420 | 3.260 | 3.400 | 3.400 | 4,811,007 |
| 02 May 2024 | 3.200 | 3.380 | 3.110 | 3.330 | 3.330 | 5,699,500 |
| 30 Apr 2024 | 3.240 | 3.250 | 3.110 | 3.200 | 3.200 | 3,586,250 |
| 29 Apr 2024 | 3.190 | 3.300 | 3.150 | 3.180 | 3.180 | 5,857,750 |
| 26 Apr 2024 | 3.060 | 3.180 | 3.050 | 3.170 | 3.170 | 3,895,750 |
| 25 Apr 2024 | 3.040 | 3.070 | 2.950 | 3.020 | 3.020 | 1,807,500 |
| 24 Apr 2024 | 3.000 | 3.050 | 2.930 | 3.030 | 3.030 | 2,954,750 |
| 23 Apr 2024 | 2.840 | 2.960 | 2.840 | 2.930 | 2.930 | 1,478,500 |
| 22 Apr 2024 | 2.830 | 2.930 | 2.830 | 2.870 | 2.870 | 3,030,760 |
| 19 Apr 2024 | 2.990 | 2.990 | 2.790 | 2.820 | 2.820 | 5,311,750 |
| 18 Apr 2024 | 2.930 | 3.040 | 2.930 | 2.960 | 2.960 | 2,027,500 |
| 17 Apr 2024 | 2.950 | 2.980 | 2.900 | 2.950 | 2.950 | 2,595,250 |
| 16 Apr 2024 | 3.010 | 3.010 | 2.930 | 2.930 | 2.930 | 3,212,500 |
| 15 Apr 2024 | 3.110 | 3.110 | 3.000 | 3.030 | 3.030 | 2,305,250 |
| 12 Apr 2024 | 3.150 | 3.150 | 3.050 | 3.100 | 3.100 | 3,690,000 |
| 11 Apr 2024 | 3.130 | 3.200 | 3.050 | 3.130 | 3.130 | 3,358,600 |
| 10 Apr 2024 | 3.160 | 3.230 | 3.120 | 3.130 | 3.130 | 2,512,500 |
| 09 Apr 2024 | 3.250 | 3.250 | 3.090 | 3.120 | 3.120 | 3,930,000 |
| 08 Apr 2024 | 3.050 | 3.290 | 3.030 | 3.140 | 3.140 | 7,515,000 |
| 05 Apr 2024 | 3.280 | 3.200 | 2.980 | 3.030 | 3.030 | 2,804,250 |
| 03 Apr 2024 | 3.270 | 3.290 | 3.210 | 3.250 | 3.250 | 3,925,500 |
| 02 Apr 2024 | 3.320 | 3.340 | 3.160 | 3.270 | 3.270 | 6,320,500 |
| 28 Mar 2024 | 3.050 | 3.220 | 3.050 | 3.200 | 3.200 | 6,800,343 |
| 27 Mar 2024 | 3.200 | 3.200 | 3.040 | 3.060 | 3.060 | 6,488,763 |
| 26 Mar 2024 | 3.270 | 3.290 | 3.170 | 3.210 | 3.210 | 3,177,500 |
| 25 Mar 2024 | 3.330 | 3.360 | 3.230 | 3.270 | 3.270 | 2,001,086 |
| 22 Mar 2024 | 3.470 | 3.470 | 3.250 | 3.310 | 3.310 | 5,697,750 |
| 21 Mar 2024 | 3.340 | 3.520 | 3.310 | 3.450 | 3.450 | 8,254,812 |
| 20 Mar 2024 | 3.270 | 3.340 | 3.260 | 3.270 | 3.270 | 2,788,010 |
| 19 Mar 2024 | 3.360 | 3.360 | 3.270 | 3.300 | 3.300 | 2,142,500 |
| 18 Mar 2024 | 3.290 | 3.410 | 3.240 | 3.370 | 3.370 | 3,777,500 |
| 15 Mar 2024 | 3.290 | 3.320 | 3.240 | 3.290 | 3.290 | 2,523,000 |
| 14 Mar 2024 | 3.440 | 3.460 | 3.330 | 3.340 | 3.340 | 3,657,851 |
| 13 Mar 2024 | 3.550 | 3.550 | 3.410 | 3.440 | 3.440 | 2,802,750 |
| 12 Mar 2024 | 3.440 | 3.540 | 3.350 | 3.520 | 3.520 | 5,630,000 |
| 11 Mar 2024 | 3.290 | 3.430 | 3.280 | 3.400 | 3.400 | 4,688,750 |
| 08 Mar 2024 | 3.310 | 3.380 | 3.280 | 3.290 | 3.290 | 1,755,000 |
| 07 Mar 2024 | 3.430 | 3.440 | 3.230 | 3.280 | 3.280 | 3,317,500 |
| 06 Mar 2024 | 3.260 | 3.420 | 3.200 | 3.410 | 3.410 | 4,350,000 |
| 05 Mar 2024 | 3.310 | 3.350 | 3.220 | 3.240 | 3.240 | 5,912,750 |
| 04 Mar 2024 | 3.520 | 3.520 | 3.350 | 3.410 | 3.410 | 4,511,000 |
| 01 Mar 2024 | 3.440 | 3.520 | 3.400 | 3.510 | 3.510 | 2,817,500 |
| 29 Feb 2024 | 3.380 | 3.520 | 3.380 | 3.430 | 3.430 | 4,055,000 |
| 28 Feb 2024 | 3.490 | 3.590 | 3.380 | 3.400 | 3.400 | 6,010,000 |
| 27 Feb 2024 | 3.560 | 3.620 | 3.410 | 3.570 | 3.570 | 7,949,750 |
| 26 Feb 2024 | 3.340 | 3.570 | 3.340 | 3.530 | 3.530 | 10,489,000 |
| 23 Feb 2024 | 3.300 | 3.340 | 3.230 | 3.300 | 3.300 | 4,972,760 |
| 22 Feb 2024 | 3.260 | 3.300 | 3.190 | 3.300 | 3.300 | 4,285,000 |
| 21 Feb 2024 | 3.120 | 3.300 | 3.060 | 3.260 | 3.260 | 6,483,750 |
| 20 Feb 2024 | 3.150 | 3.150 | 3.060 | 3.120 | 3.120 | 1,975,760 |
| 19 Feb 2024 | 3.200 | 3.200 | 3.060 | 3.090 | 3.090 | 1,672,500 |
| 16 Feb 2024 | 2.950 | 3.180 | 2.920 | 3.180 | 3.180 | 2,913,500 |
| 15 Feb 2024 | 3.020 | 3.020 | 2.790 | 2.920 | 2.920 | 2,040,250 |
| 14 Feb 2024 | 3.050 | 3.050 | 2.830 | 2.940 | 2.940 | 2,454,594 |
| 09 Feb 2024 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | - |
| 08 Feb 2024 | 3.300 | 3.300 | 3.180 | 3.210 | 3.210 | 2,080,250 |
| 07 Feb 2024 | 3.200 | 3.380 | 3.160 | 3.250 | 3.250 | 10,042,189 |
| 06 Feb 2024 | 3.010 | 3.230 | 2.950 | 3.190 | 3.190 | 7,724,250 |
| 05 Feb 2024 | 3.040 | 3.060 | 2.910 | 2.950 | 2.950 | 6,738,575 |
| 02 Feb 2024 | 3.100 | 3.230 | 3.030 | 3.100 | 3.100 | 9,405,500 |
| 01 Feb 2024 | 3.060 | 3.140 | 2.980 | 3.040 | 3.040 | 2,852,500 |
| 31 Jan 2024 | 3.180 | 3.180 | 3.020 | 3.060 | 3.060 | 3,281,500 |
| 30 Jan 2024 | 3.300 | 3.300 | 3.160 | 3.180 | 3.180 | 4,265,880 |
| 29 Jan 2024 | 3.400 | 3.430 | 3.260 | 3.330 | 3.330 | 2,801,000 |
| 26 Jan 2024 | 3.500 | 3.580 | 3.360 | 3.370 | 3.370 | 3,026,150 |
| 25 Jan 2024 | 3.480 | 3.550 | 3.380 | 3.500 | 3.500 | 3,703,010 |
| 24 Jan 2024 | 3.450 | 3.490 | 3.300 | 3.450 | 3.450 | 6,495,000 |
| 23 Jan 2024 | 3.370 | 3.530 | 3.300 | 3.390 | 3.390 | 3,267,500 |
| 22 Jan 2024 | 3.630 | 3.630 | 3.320 | 3.360 | 3.360 | 6,768,468 |
| 19 Jan 2024 | 3.690 | 3.690 | 3.600 | 3.650 | 3.650 | 3,652,850 |
| 18 Jan 2024 | 3.620 | 3.740 | 3.540 | 3.630 | 3.630 | 10,562,000 |
| 17 Jan 2024 | 3.880 | 3.880 | 3.600 | 3.640 | 3.640 | 6,962,750 |
| 16 Jan 2024 | 3.960 | 4.020 | 3.830 | 3.880 | 3.880 | 5,734,000 |
| 15 Jan 2024 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | - |
| 12 Jan 2024 | 4.180 | 4.180 | 4.070 | 4.090 | 4.090 | 4,182,378 |
| 11 Jan 2024 | 4.220 | 4.250 | 4.080 | 4.180 | 4.180 | 4,757,750 |
| 10 Jan 2024 | 4.200 | 4.270 | 4.110 | 4.180 | 4.180 | 4,026,500 |
| 09 Jan 2024 | 4.430 | 4.430 | 4.200 | 4.200 | 4.200 | 5,502,500 |
| 08 Jan 2024 | 4.510 | 4.510 | 4.310 | 4.390 | 4.390 | 5,615,500 |
| 05 Jan 2024 | 4.520 | 4.620 | 4.270 | 4.470 | 4.470 | 17,691,506 |
| 04 Jan 2024 | 4.850 | 4.850 | 4.490 | 4.520 | 4.520 | 17,435,000 |
| 03 Jan 2024 | 5.000 | 5.010 | 4.760 | 4.810 | 4.810 | 8,477,500 |
| 02 Jan 2024 | 5.140 | 5.140 | 4.950 | 5.030 | 5.030 | 2,607,500 |
| 29 Dec 2023 | 5.170 | 5.240 | 5.030 | 5.040 | 5.040 | 3,930,000 |
| 28 Dec 2023 | 4.720 | 5.230 | 4.720 | 5.180 | 5.180 | 9,843,000 |
| 27 Dec 2023 | 4.800 | 5.030 | 4.670 | 4.720 | 4.720 | 17,215,500 |
| 22 Dec 2023 | 4.860 | 4.870 | 4.670 | 4.750 | 4.750 | 4,710,000 |
| 21 Dec 2023 | 4.710 | 4.780 | 4.500 | 4.750 | 4.750 | 10,477,750 |
| 20 Dec 2023 | 4.730 | 4.820 | 4.720 | 4.780 | 4.780 | 6,074,400 |
| 19 Dec 2023 | 4.920 | 4.940 | 4.650 | 4.710 | 4.710 | 8,153,303 |
| 18 Dec 2023 | 5.050 | 5.100 | 4.900 | 4.950 | 4.950 | 6,815,000 |
| 18 Dec 2023 | 0.045 Dividend | |||||
| 15 Dec 2023 | 5.000 | 5.150 | 5.000 | 5.120 | 5.075 | 5,695,270 |
| 14 Dec 2023 | 5.000 | 5.120 | 4.910 | 4.950 | 4.906 | 2,848,500 |
| 13 Dec 2023 | 5.180 | 5.180 | 4.900 | 4.950 | 4.906 | 10,889,780 |
| 12 Dec 2023 | 5.200 | 5.220 | 5.100 | 5.170 | 5.125 | 6,767,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.