Loco Hong Kong Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.575	0.585	0.560	0.585	0.585	9,110,000
2026-10-16	0.590	0.595	0.570	0.580	0.580	7,440,000
2026-10-15	0.580	0.585	0.565	0.580	0.580	7,310,000
2026-10-14	0.580	0.590	0.560	0.570	0.570	7,720,000
2026-10-13	0.590	0.600	0.555	0.570	0.570	8,680,000
2026-10-12	0.570	0.590	0.560	0.575	0.575	7,530,000
2026-10-09	0.570	0.575	0.560	0.570	0.570	7,350,000
2026-10-08	0.575	0.575	0.560	0.570	0.570	7,680,000
2026-10-07	0.570	0.570	0.560	0.570	0.570	7,530,000
2026-10-06	0.580	0.590	0.560	0.570	0.570	7,550,000
2026-10-05	0.560	0.575	0.560	0.575	0.575	7,820,000
2026-10-02	0.570	0.575	0.545	0.575	0.575	8,040,000
2026-09-30	0.590	0.600	0.565	0.575	0.575	7,660,000
2026-09-29	0.580	0.605	0.580	0.600	0.600	8,240,000
2026-09-28	0.595	0.595	0.585	0.585	0.585	7,150,000
2026-09-25	0.610	0.610	0.585	0.595	0.595	8,040,000
2026-09-24	0.585	0.630	0.585	0.605	0.605	7,500,000
2026-09-23	0.615	0.615	0.595	0.595	0.595	7,060,000
2026-09-22	0.620	0.645	0.615	0.620	0.620	8,510,000
2026-09-21	0.585	0.625	0.585	0.620	0.620	7,060,000
2026-09-18	0.610	0.615	0.600	0.615	0.615	7,310,000
2026-09-17	0.580	0.610	0.580	0.590	0.590	7,590,000
2026-09-16	0.580	0.615	0.580	0.610	0.610	7,520,000
2026-09-15	0.565	0.595	0.565	0.580	0.580	7,520,000
2026-09-14	0.570	0.610	0.570	0.585	0.585	9,130,000
2026-09-11	0.610	0.620	0.570	0.605	0.605	8,110,000
2026-09-10	0.560	0.595	0.560	0.580	0.580	7,740,000
2026-09-09	0.560	0.595	0.560	0.580	0.580	9,410,000
2026-09-08	0.550	0.610	0.525	0.585	0.585	10,930,000
2026-09-07	0.565	0.565	0.530	0.540	0.540	12,270,000
2026-09-04	0.600	0.620	0.535	0.565	0.565	11,980,000
2026-09-03	0.575	0.575	0.530	0.570	0.570	11,480,000
2026-09-02	0.615	0.615	0.570	0.575	0.575	12,950,000
2026-09-01	0.590	0.605	0.570	0.600	0.600	10,930,000
2026-08-31	0.625	0.640	0.570	0.600	0.600	9,020,000
2026-08-28	0.635	0.645	0.615	0.645	0.645	7,170,000
2026-08-27	0.625	0.625	0.605	0.625	0.625	7,240,000
2026-08-26	0.690	0.690	0.620	0.620	0.620	7,450,000
2026-08-25	0.635	0.665	0.630	0.655	0.655	8,090,000
2026-08-24	0.675	0.695	0.610	0.625	0.625	8,160,000
2026-08-21	0.680	0.695	0.660	0.690	0.690	6,840,000
2026-08-20	0.685	0.685	0.660	0.675	0.675	6,850,000
2026-08-19	0.680	0.685	0.665	0.680	0.680	6,870,000
2026-08-18	0.680	0.695	0.660	0.680	0.680	6,990,000
2026-08-17	0.720	0.730	0.660	0.680	0.680	7,460,000
2026-08-14	0.715	0.730	0.690	0.700	0.700	7,350,000
2026-08-13	0.690	0.740	0.680	0.715	0.715	7,350,000
2026-08-12	0.665	0.690	0.655	0.690	0.690	6,630,000
2026-08-11	0.660	0.670	0.645	0.665	0.665	9,650,000
2026-08-10	0.625	0.665	0.620	0.665	0.665	6,550,000
2026-08-07	0.670	0.675	0.630	0.630	0.630	6,830,000
2026-08-06	0.695	0.695	0.650	0.670	0.670	7,490,000
2026-08-05	0.640	0.670	0.630	0.660	0.660	6,940,000
2026-08-04	0.635	0.640	0.630	0.640	0.640	6,890,000
2026-08-03	0.610	0.625	0.610	0.625	0.625	6,910,000
2026-07-31	0.620	0.620	0.600	0.610	0.610	6,730,000
2026-07-30	0.640	0.640	0.610	0.610	0.610	7,200,000
2026-07-29	0.660	0.680	0.640	0.640	0.640	7,100,000
2026-07-28	0.670	0.680	0.660	0.680	0.680	8,060,000
2026-07-27	0.650	0.690	0.640	0.680	0.680	10,180,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.