HKSE - Delayed Quote HKD

LK TECH (0558.HK)

Compare
2.720
+0.010
+(0.37%)
As of 10:47:46 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20252.7102.7202.6602.7202.7201,221,000
Jan 14, 20252.6702.7302.6002.7102.7105,550,250
Jan 13, 20252.6302.7602.6002.6502.6507,315,000
Jan 10, 20252.5602.9002.5502.6302.63025,370,400
Jan 9, 20252.4202.5302.4202.5202.5202,441,000
Jan 8, 20252.5702.5702.4502.5102.5102,470,250
Jan 7, 20252.5802.5902.5202.5602.5603,313,000
Jan 6, 20252.5502.6102.5302.5602.5603,787,750
Jan 3, 20252.6102.6202.5102.5502.5506,673,000
Jan 2, 20252.7102.7102.5702.6402.6407,460,000
Dec 31, 20242.7102.7102.7102.7102.710-
Dec 30, 20242.7502.7502.6802.6902.6905,441,000
Dec 27, 20242.8502.8602.7302.7602.76012,262,750
Dec 24, 20242.8702.8702.8702.8702.870-
Dec 23, 20242.8502.8702.8302.8502.8502,207,500
Dec 20, 20242.9002.9202.8402.8502.8503,798,200
Dec 19, 20242.8802.9002.8002.8902.8903,487,500
Dec 18, 2024 0.030 Dividend
Dec 18, 20242.8702.9402.8702.9002.9004,750,000
Dec 17, 20242.9502.9602.9002.9002.8702,223,000
Dec 16, 20242.9702.9802.9002.9502.9192,617,500
Dec 13, 20243.0703.1102.9602.9602.9296,509,250
Dec 12, 20243.0603.1503.0603.1003.0687,703,448
Dec 11, 20243.0403.0903.0203.0503.0183,857,500
Dec 10, 20243.2103.2603.0403.0403.0096,112,500
Dec 9, 20243.0103.1402.9903.1303.0985,928,000
Dec 6, 20242.9903.0602.9703.0603.0283,415,500
Dec 5, 20242.9703.0202.9702.9902.9594,058,000
Dec 4, 20243.0303.0402.9703.0102.9794,245,500
Dec 3, 20243.1003.1003.0003.0102.9796,613,050
Dec 2, 20243.1003.1102.9003.1003.06813,783,250
Nov 29, 20243.1903.2603.1603.2403.2065,575,000
Nov 28, 20243.2703.2703.1303.1503.1174,307,500
Nov 27, 20243.1003.2503.0103.2403.2068,510,000
Nov 26, 20243.1003.1503.0803.1003.0684,597,500
Nov 25, 20243.1703.2203.1003.1303.0984,552,500
Nov 22, 20243.2703.3203.1103.1703.1378,912,500
Nov 21, 20243.3603.3603.2503.2703.2366,420,000
Nov 20, 20243.3703.4003.2803.3903.3557,556,500
Nov 19, 20243.3003.5603.2203.3403.30515,557,500
Nov 18, 20243.1703.3203.1303.2403.2069,773,000
Nov 15, 20243.2603.2803.1603.1703.1379,245,250
Nov 14, 20243.4103.4103.2103.2603.22615,170,500
Nov 13, 20243.5503.5503.3403.4603.42419,432,500
Nov 12, 20243.9904.0003.5403.6003.56327,000,000
Nov 11, 20243.6103.9003.5603.7503.71138,145,950
Nov 8, 20243.7003.8603.4903.5503.51331,992,500
Nov 7, 20244.1304.4503.5503.6703.632103,117,238
Nov 6, 20243.1904.0503.0603.8903.85099,237,250
Nov 5, 20243.0803.1503.0103.1303.0983,732,500
Nov 4, 20243.0103.0803.0003.0803.0482,861,000
Nov 1, 20242.9803.0302.9302.9902.9593,562,500
Oct 31, 20243.0103.0602.9903.0002.9694,222,500
Oct 30, 20243.0803.1303.0003.0403.0092,450,000
Oct 29, 20243.1603.2003.0903.1003.0684,365,000
Oct 28, 20243.2003.2003.0403.1503.1173,350,000
Oct 25, 20243.0203.2603.0203.1503.11711,527,500
Oct 24, 20243.0803.1102.9602.9902.9593,315,000
Oct 23, 20243.0503.1203.0003.1003.0684,332,500
Oct 22, 20243.0203.0802.9903.0002.9692,929,000
Oct 21, 20243.0503.1302.9803.0302.9994,486,500
Oct 18, 20242.8803.0502.8503.0102.9797,334,350
Oct 17, 20242.9603.0302.8202.8602.8306,407,500
Oct 16, 20242.9603.0102.9102.9302.9003,370,000
Oct 15, 20243.2003.2302.9602.9902.9596,267,500
Oct 14, 20243.2303.2303.0603.1503.1177,232,500
Oct 10, 20243.4103.4303.2603.2803.2469,805,002
Oct 9, 20243.6203.8003.2603.3003.26617,040,750
Oct 8, 20244.3504.3903.5403.6203.58327,092,500
Oct 7, 20243.8004.2903.8004.2904.24611,523,744
Oct 4, 20243.6003.7503.4803.7503.7115,133,756
Oct 3, 20243.8003.8103.2503.5803.5437,328,030
Oct 2, 20243.7003.8703.6303.7903.75111,438,750
Sep 30, 20243.3803.6803.3803.6203.58320,239,750
Sep 27, 20242.9803.3402.9803.3103.27613,004,500
Sep 26, 20242.6802.9902.6802.9602.92910,832,250
Sep 25, 20242.8502.9002.7002.7302.7027,157,500
Sep 24, 20242.5802.8002.5802.8002.7715,292,750
Sep 23, 20242.7502.7502.6102.6202.5931,988,042
Sep 20, 20242.5302.7802.5302.6902.6629,798,000
Sep 19, 20242.4302.5602.4002.5302.5045,207,500
Sep 17, 20242.3902.3902.3202.3502.326750,000
Sep 16, 20242.3702.3702.2202.3702.345817,750
Sep 13, 20242.4002.4202.3602.3702.3451,140,000
Sep 12, 2024 0.050 Dividend
Sep 12, 20242.3602.4502.3602.4002.3751,455,000
Sep 11, 20242.4202.4402.4002.4202.3451,811,232
Sep 10, 20242.5102.5102.4102.4602.3841,529,390
Sep 9, 20242.5902.5902.4402.5102.4331,892,500
Sep 5, 20242.5502.6602.5502.5902.5102,139,429
Sep 4, 20242.5802.6002.5102.6002.5201,320,250
Sep 3, 20242.4902.5802.4902.5802.5012,342,500
Sep 2, 20242.5202.5202.4602.4902.4131,000,000
Aug 30, 20242.4902.5902.4702.5202.4422,851,250
Aug 29, 20242.4002.4602.3402.4602.3843,248,514
Aug 28, 20242.4902.4902.4002.4202.3452,327,500
Aug 27, 20242.4902.5002.4602.4902.413915,000
Aug 26, 20242.5502.5902.4802.4902.4132,030,000
Aug 23, 20242.5002.5402.4202.5202.4422,633,000
Aug 22, 20242.5602.5802.4602.5002.4233,370,000
Aug 21, 20242.5802.5802.5102.5602.4812,197,500
Aug 20, 20242.6702.6702.6002.6202.5391,682,500
Aug 19, 20242.9603.0102.5502.6702.58823,187,500
Aug 16, 20242.8802.9902.8602.9602.8692,680,250
Aug 15, 20242.7902.8702.7702.8302.7431,647,500
Aug 14, 20242.8502.8702.7802.7902.704755,000
Aug 13, 20242.8202.8402.7802.8402.7531,215,000
Aug 12, 20242.8402.8502.8002.8202.733552,750
Aug 9, 20242.7702.9002.7702.8502.7621,170,000
Aug 8, 20242.7702.8602.7602.8102.7231,039,000
Aug 7, 20242.8602.8902.8302.8302.743940,000
Aug 6, 20242.8002.8502.7802.8502.7622,322,270
Aug 5, 20242.8202.8802.7302.8102.7233,093,500
Aug 2, 20242.8202.8902.7802.8202.7331,575,000
Aug 1, 20242.9602.9602.8402.9202.8302,705,000
Jul 31, 20242.7502.8902.7202.8802.7912,928,250
Jul 30, 20242.8302.8302.7202.7302.6463,021,250
Jul 29, 20242.8402.8702.8002.8302.7431,807,860
Jul 26, 20242.8402.9202.8302.8502.7621,839,500
Jul 25, 20242.8302.8502.8102.8102.7232,048,300
Jul 24, 20242.8802.9402.8502.8802.7913,230,000
Jul 23, 20243.0703.0702.8802.8802.7912,085,000
Jul 22, 20242.9702.9902.9102.9702.8791,590,250
Jul 19, 20243.0303.0302.9502.9702.8792,165,250
Jul 18, 20243.0203.0403.0003.0302.9372,223,900
Jul 17, 20243.1403.1403.0003.0202.9273,285,250
Jul 16, 20243.0703.1203.0303.1103.0143,043,000
Jul 15, 20243.2303.2303.0803.1203.0243,602,490
Jul 12, 20243.2403.3203.1803.2403.1402,861,250
Jul 11, 20243.2303.2803.1603.2403.1402,507,500
Jul 10, 20243.1903.2003.1303.1603.0631,964,866
Jul 9, 20243.1703.1703.0203.1103.0144,297,500
Jul 8, 20243.2703.3003.1103.1703.0723,432,500
Jul 5, 20243.4003.4203.2303.3203.2184,347,750
Jul 4, 20243.4603.5603.4203.4503.3443,463,750
Jul 3, 20243.4403.5203.3403.4203.3154,602,750
Jul 2, 20243.3603.6403.3403.3403.23710,130,720
Jun 28, 20243.2203.2703.1503.2003.1013,269,970
Jun 27, 20243.3203.3203.1803.2203.1212,417,500
Jun 26, 20243.2703.3403.2103.3203.218790,000
Jun 25, 20243.3003.3403.2503.2503.1501,617,510
Jun 24, 20243.4003.4203.1903.3003.1985,032,500
Jun 21, 20243.4603.4603.3403.4003.2952,815,000
Jun 20, 20243.6003.6003.4103.4903.3833,542,500
Jun 19, 20243.5003.6303.4803.6003.4893,524,988
Jun 18, 20243.4603.5403.4403.4903.3831,587,500
Jun 17, 20243.5203.5203.4303.4603.3532,262,250
Jun 14, 20243.5703.6003.4903.5203.4122,270,000
Jun 13, 20243.5403.6503.5403.6003.4893,544,374
Jun 12, 20243.6403.6103.4903.5303.4213,980,500
Jun 11, 20243.6503.6503.5303.5803.4703,488,641
Jun 7, 20243.7803.7903.6403.6903.5762,952,500
Jun 6, 20243.8003.8403.6703.7103.5965,133,000
Jun 5, 20243.8403.9103.7603.7703.6542,774,384
Jun 4, 20243.7403.8503.7403.8403.7223,541,250
Jun 3, 20243.6803.8303.6803.7403.6253,554,500
May 31, 20243.7603.8603.6303.6403.5284,017,500
May 30, 20243.7803.8803.7403.7503.6352,923,750
May 29, 20243.8903.9103.7503.7703.6543,949,000
May 28, 20243.9604.0403.8903.9203.7993,627,500
May 27, 20243.8304.1003.7104.0003.8779,301,750
May 24, 20243.9104.0403.8303.8803.7615,864,000
May 23, 20244.1204.1703.9603.9603.8386,389,000
May 22, 20244.0604.2004.0404.0503.9257,016,750
May 21, 20244.3504.3504.0304.0603.93514,938,225
May 20, 20244.4504.4804.2704.3504.2165,936,500
May 17, 20244.3604.4704.2504.4204.28410,760,000
May 16, 20244.5304.5404.2904.3504.21615,030,250
May 14, 20244.2004.6004.0904.5304.39125,441,510
May 13, 20244.4404.4404.0904.2004.07118,468,000
May 10, 20244.4104.5404.2104.4304.29421,875,000
May 9, 20243.7604.4603.7604.3404.20643,378,750
May 8, 20243.8503.9103.6803.7503.63519,115,024
May 7, 20243.3503.8803.3303.8503.73132,248,350
May 6, 20243.4003.4003.2803.3403.2376,057,000
May 3, 20243.4103.4203.2603.4003.2954,811,007
May 2, 20243.2003.3803.1103.3303.2275,699,500
Apr 30, 20243.2403.2503.1103.2003.1013,586,250
Apr 29, 20243.1903.3003.1503.1803.0825,857,750
Apr 26, 20243.0603.1803.0503.1703.0723,895,750
Apr 25, 20243.0403.0702.9503.0202.9271,807,500
Apr 24, 20243.0003.0502.9303.0302.9372,954,750
Apr 23, 20242.8402.9602.8402.9302.8401,478,500
Apr 22, 20242.8302.9302.8302.8702.7823,030,760
Apr 19, 20242.9902.9902.7902.8202.7335,311,750
Apr 18, 20242.9303.0402.9302.9602.8692,027,500
Apr 17, 20242.9502.9802.9002.9502.8592,595,250
Apr 16, 20243.0103.0102.9302.9302.8403,212,500
Apr 15, 20243.1103.1103.0003.0302.9372,305,250
Apr 12, 20243.1503.1503.0503.1003.0053,690,000
Apr 11, 20243.1303.2003.0503.1303.0343,358,600
Apr 10, 20243.1603.2303.1203.1303.0342,512,500
Apr 9, 20243.2503.2503.0903.1203.0243,930,000
Apr 8, 20243.0503.2903.0303.1403.0437,515,000
Apr 5, 20243.2803.2002.9803.0302.9372,804,250
Apr 3, 20243.2703.2903.2103.2503.1503,925,500
Apr 2, 20243.3203.3403.1603.2703.1696,320,500
Mar 28, 20243.0503.2203.0503.2003.1016,800,343
Mar 27, 20243.2003.2003.0403.0602.9666,488,763
Mar 26, 20243.2703.2903.1703.2103.1113,177,500
Mar 25, 20243.3303.3603.2303.2703.1692,001,086
Mar 22, 20243.4703.4703.2503.3103.2085,697,750
Mar 21, 20243.3403.5203.3103.4503.3448,254,812
Mar 20, 20243.2703.3403.2603.2703.1692,788,010
Mar 19, 20243.3603.3603.2703.3003.1982,142,500
Mar 18, 20243.2903.4103.2403.3703.2663,777,500
Mar 15, 20243.2903.3203.2403.2903.1892,523,000
Mar 14, 20243.4403.4603.3303.3403.2373,657,851
Mar 13, 20243.5503.5503.4103.4403.3342,802,750
Mar 12, 20243.4403.5403.3503.5203.4125,630,000
Mar 11, 20243.2903.4303.2803.4003.2954,688,750
Mar 8, 20243.3103.3803.2803.2903.1891,755,000
Mar 7, 20243.4303.4403.2303.2803.1793,317,500
Mar 6, 20243.2603.4203.2003.4103.3054,350,000
Mar 5, 20243.3103.3503.2203.2403.1405,912,750
Mar 4, 20243.5203.5203.3503.4103.3054,511,000
Mar 1, 20243.4403.5203.4003.5103.4022,817,500
Feb 29, 20243.3803.5203.3803.4303.3244,055,000
Feb 28, 20243.4903.5903.3803.4003.2956,010,000
Feb 27, 20243.5603.6203.4103.5703.4607,949,750
Feb 26, 20243.3403.5703.3403.5303.42110,489,000
Feb 23, 20243.3003.3403.2303.3003.1984,972,760
Feb 22, 20243.2603.3003.1903.3003.1984,285,000
Feb 21, 20243.1203.3003.0603.2603.1606,483,750
Feb 20, 20243.1503.1503.0603.1203.0241,975,760
Feb 19, 20243.2003.2003.0603.0902.9951,672,500
Feb 16, 20242.9503.1802.9203.1803.0822,913,500
Feb 15, 20243.0203.0202.7902.9202.8302,040,250
Feb 14, 20243.0503.0502.8302.9402.8492,454,594
Feb 9, 20243.0303.0303.0303.0302.937-
Feb 8, 20243.3003.3003.1803.2103.1112,080,250
Feb 7, 20243.2003.3803.1603.2503.15010,042,189
Feb 6, 20243.0103.2302.9503.1903.0927,724,250
Feb 5, 20243.0403.0602.9102.9502.8596,738,575
Feb 2, 20243.1003.2303.0303.1003.0059,405,500
Feb 1, 20243.0603.1402.9803.0402.9462,852,500
Jan 31, 20243.1803.1803.0203.0602.9663,281,500
Jan 30, 20243.3003.3003.1603.1803.0824,265,880
Jan 29, 20243.4003.4303.2603.3303.2272,801,000
Jan 26, 20243.5003.5803.3603.3703.2663,026,150
Jan 25, 20243.4803.5503.3803.5003.3923,703,010
Jan 24, 20243.4503.4903.3003.4503.3446,495,000
Jan 23, 20243.3703.5303.3003.3903.2863,267,500
Jan 22, 20243.6303.6303.3203.3603.2576,768,468
Jan 19, 20243.6903.6903.6003.6503.5383,652,850
Jan 18, 20243.6203.7403.5403.6303.51810,562,000
Jan 17, 20243.8803.8803.6003.6403.5286,962,750
Jan 16, 20243.9604.0203.8303.8803.7615,734,000
Jan 15, 20244.0804.0804.0804.0803.954-

Related Tickers

2208.HK Goldwind Science&Technology Co., Ltd.
6.160
-0.65%
 
688478.SS Crystal Growth & Energy Equipment Co.,Ltd.
27.70
-0.29%
 
2582.HK Jiangsu Guofu Hydrogen Energy Equipment Co., Ltd.
123.300
+2.84%
 
002050.SZ Zhejiang Sanhua Intelligent Controls Co.,Ltd
29.10
+1.75%
 
2727.HK Shanghai Electric Group Co., Ltd.
2.570
-1.91%
 
0104.KL Genetec Technology Berhad
1.2900
-3.01%
 
6594.T Nidec Corporation
2,880.50
+0.79%
 
9880.HK Ubtech Robotics Corp Ltd
54.500
+14.50%
 
GRN.TO Greenlane Renewables Inc.
0.0950
-5.00%
 
4532.TW Rechi Precision Co., Ltd.
24.40
-0.20%