Want to see HK:0558 full AI Analyst Report?
L.K. Technology Holdings Limited (0558) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.01 | 1.01 | 0.90 | 0.97 | 0.97 | -3.48% | 3,237,500 | 2.94 |
| Oct 29, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | -0.50% | 465,400 | 0.41 |
| Oct 28, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | +0.00% | 467,500 | 0.40 |
| Oct 27, 2026 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -2.88% | 387,500 | 0.32 |
| Oct 26, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 180,000 | 0.14 |
| Oct 23, 2026 | 1.04 | 1.11 | 1.04 | 1.05 | 1.05 | -3.67% | 600,000 | 0.47 |
| Oct 22, 2026 | 1.05 | 1.09 | 1.02 | 1.09 | 1.09 | -0.91% | 917,500 | 0.72 |
| Oct 21, 2026 | 1.13 | 1.15 | 1.06 | 1.10 | 1.10 | -2.65% | 617,869 | 0.48 |
| Oct 20, 2026 | 1.05 | 1.15 | 1.01 | 1.13 | 1.13 | +7.62% | 1,562,000 | 1.21 |
| Oct 19, 2026 | 1.05 | 1.08 | 1.02 | 1.05 | 1.05 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.06 | 1.08 | 1.02 | 1.05 | 1.05 | -3.23% | 1,703,750 | 1.30 |
| Oct 15, 2026 | 1.07 | 1.09 | 1.03 | 1.09 | 1.09 | -2.25% | 942,750 | 0.72 |
| Oct 14, 2026 | 1.09 | 1.13 | 1.06 | 1.11 | 1.11 | +2.78% | 675,000 | 0.51 |
| Oct 13, 2026 | 1.07 | 1.09 | 1.01 | 1.08 | 1.08 | -0.92% | 877,500 | 0.64 |
| Oct 12, 2026 | 1.12 | 1.13 | 1.09 | 1.09 | 1.09 | -1.80% | 210,000 | 0.15 |
| Oct 09, 2026 | 1.16 | 1.18 | 1.06 | 1.11 | 1.11 | -1.33% | 1,055,000 | 0.75 |
| Oct 08, 2026 | 1.16 | 1.18 | 1.12 | 1.13 | 1.13 | -2.60% | 332,500 | 0.23 |
| Oct 07, 2026 | 1.20 | 1.20 | 1.12 | 1.16 | 1.16 | -0.43% | 765,000 | 0.52 |
| Oct 06, 2026 | 1.20 | 1.22 | 1.15 | 1.16 | 1.16 | -2.52% | 575,000 | 0.39 |
| Oct 05, 2026 | 1.15 | 1.20 | 1.14 | 1.19 | 1.19 | +3.48% | 1,055,000 | 0.69 |
| Oct 02, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -2.54% | 280,000 | 0.17 |
| Oct 01, 2026 | 1.18 | 1.18 | 1.14 | 1.18 | 1.18 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | +3.51% | 340,000 | 0.20 |
| Sep 29, 2026 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | +0.88% | 402,500 | 0.22 |
| Sep 28, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -3.42% | 690,000 | 0.39 |
| Sep 25, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -2.50% | 482,500 | 0.25 |
| Sep 24, 2026 | 1.22 | 1.25 | 1.20 | 1.20 | 1.20 | -1.64% | 1,205,000 | 0.55 |
| Sep 23, 2026 | 1.25 | 1.26 | 1.20 | 1.22 | 1.22 | -3.17% | 1,247,500 | 0.57 |
| Sep 22, 2026 | 1.24 | 1.29 | 1.24 | 1.26 | 1.26 | +2.02% | 787,500 | 0.36 |
| Sep 21, 2026 | 1.22 | 1.26 | 1.21 | 1.24 | 1.24 | +1.65% | 2,019,040 | 0.92 |
| Sep 18, 2026 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -3.95% | 8,985,000 | 4.34 |
| Sep 17, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | -0.39% | 260,500 | 0.12 |
| Sep 16, 2026 | 1.25 | 1.33 | 1.20 | 1.27 | 1.27 | +1.60% | 1,145,000 | 0.54 |
| Sep 15, 2026 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -3.10% | 1,035,000 | 0.48 |
| Sep 14, 2026 | 1.30 | 1.34 | 1.29 | 1.29 | 1.29 | -1.53% | 530,000 | 0.25 |
| Sep 11, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | +0.38% | 377,500 | 0.17 |
| Sep 10, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.31 | -1.81% | 1,075,000 | 0.48 |
| Sep 09, 2026 | 1.30 | 1.37 | 1.30 | 1.36 | 1.33 | +0.38% | 487,500 | 0.22 |
| Sep 08, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.32 | -1.12% | 275,000 | 0.12 |
| Sep 07, 2026 | 1.31 | 1.37 | 1.31 | 1.37 | 1.34 | +3.00% | 617,500 | 0.27 |
| Sep 04, 2026 | 1.29 | 1.34 | 1.29 | 1.33 | 1.30 | +3.09% | 1,355,000 | 0.58 |
| Sep 03, 2026 | 1.32 | 1.34 | 1.29 | 1.29 | 1.26 | -1.87% | 1,202,500 | 0.51 |
| Sep 02, 2026 | 1.35 | 1.35 | 1.30 | 1.32 | 1.29 | -2.21% | 1,375,749 | 0.59 |
| Sep 01, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.31 | -1.87% | 1,205,500 | 0.52 |
| Aug 31, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.34 | -2.12% | 1,113,000 | 0.47 |
| Aug 28, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.37 | -2.77% | 1,654,990 | 0.70 |
| Aug 27, 2026 | 1.48 | 1.48 | 1.43 | 1.44 | 1.41 | -2.36% | 2,251,000 | 0.95 |
| Aug 26, 2026 | 1.47 | 1.56 | 1.47 | 1.48 | 1.44 | +0.63% | 2,480,000 | 0.98 |
| Aug 25, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.43 | -0.28% | 805,000 | 0.31 |
| Aug 24, 2026 | 1.49 | 1.51 | 1.45 | 1.47 | 1.44 | -1.37% | 982,500 | 0.37 |