Loco Hong Kong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.620	0.640	0.620	0.640	0.640	7,260,000
2026-07-23	0.620	0.630	0.610	0.620	0.620	7,140,000
2026-07-22	0.620	0.640	0.620	0.620	0.620	7,470,000
2026-07-21	0.620	0.660	0.600	0.630	0.630	8,620,000
2026-07-20	0.630	0.630	0.590	0.610	0.610	8,380,000
2026-07-17	0.670	0.670	0.610	0.610	0.610	8,250,000
2026-07-16	0.720	0.720	0.680	0.680	0.680	7,270,000
2026-07-15	0.680	0.730	0.670	0.730	0.730	10,180,000
2026-07-14	0.710	0.710	0.670	0.670	0.670	9,650,516
2026-07-13	0.640	0.740	0.640	0.690	0.690	10,310,000
2026-07-10	0.620	0.650	0.620	0.650	0.650	9,210,000
2026-07-09	0.600	0.640	0.600	0.640	0.640	7,540,000
2026-07-08	0.600	0.610	0.590	0.600	0.600	6,950,000
2026-07-07	0.610	0.610	0.600	0.600	0.600	6,810,000
2026-07-06	0.590	0.640	0.590	0.610	0.610	7,400,000
2026-07-03	0.590	0.600	0.590	0.590	0.590	6,950,000
2026-07-02	0.590	0.600	0.580	0.600	0.600	6,860,000
2026-06-30	0.600	0.600	0.580	0.590	0.590	7,890,000
2026-06-29	0.600	0.600	0.580	0.590	0.590	7,740,000
2026-06-26	0.570	0.580	0.550	0.580	0.580	7,480,000
2026-06-25	0.560	0.580	0.560	0.580	0.580	7,050,000
2026-06-24	0.560	0.570	0.540	0.570	0.570	6,640,000
2026-06-23	0.580	0.590	0.550	0.560	0.560	5,850,000
2026-06-22	0.530	0.550	0.530	0.550	0.550	6,940,000
2026-06-18	0.530	0.550	0.520	0.540	0.540	4,070,000
2026-06-17	0.540	0.540	0.530	0.530	0.530	3,770,000
2026-06-16	0.510	0.530	0.500	0.530	0.530	4,230,000
2026-06-15	0.550	0.600	0.510	0.510	0.510	4,110,000
2026-06-12	0.520	0.530	0.480	0.530	0.530	6,040,000
2026-06-11	0.560	0.560	0.495	0.510	0.510	5,390,000
2026-06-10	0.530	0.530	0.510	0.530	0.530	3,640,000
2026-06-09	0.540	0.540	0.530	0.530	0.530	3,090,000
2026-06-08	0.580	0.600	0.520	0.550	0.550	5,490,000
2026-06-05	0.620	0.620	0.600	0.600	0.600	3,750,000
2026-06-04	0.640	0.670	0.620	0.620	0.620	4,330,000
2026-06-03	0.570	0.640	0.570	0.620	0.620	2,640,000
2026-06-02	0.580	0.590	0.570	0.580	0.580	490,000
2026-06-01	0.610	0.610	0.570	0.570	0.570	950,000
2026-05-29	0.630	0.630	0.600	0.610	0.610	1,680,000
2026-05-28	0.600	0.660	0.590	0.640	0.640	3,220,000
2026-05-27	0.610	0.610	0.590	0.610	0.610	1,250,000
2026-05-26	0.600	0.620	0.600	0.610	0.610	1,760,000
2026-05-22	0.600	0.620	0.600	0.610	0.610	980,000
2026-05-21	0.600	0.620	0.580	0.610	0.610	3,460,000
2026-05-20	0.630	0.630	0.600	0.600	0.600	1,200,000
2026-05-19	0.630	0.640	0.610	0.630	0.630	2,690,000
2026-05-18	0.630	0.630	0.610	0.630	0.630	1,350,000
2026-05-15	0.650	0.650	0.630	0.640	0.640	1,870,000
2026-05-14	0.640	0.650	0.640	0.650	0.650	250,000
2026-05-13	0.650	0.660	0.640	0.640	0.640	360,000
2026-05-12	0.680	0.680	0.640	0.660	0.660	4,170,000
2026-05-11	0.670	0.670	0.630	0.660	0.660	910,000
2026-05-08	0.650	0.670	0.640	0.670	0.670	480,000
2026-05-07	0.640	0.660	0.630	0.660	0.660	1,370,000
2026-05-06	0.670	0.670	0.630	0.640	0.640	1,170,000
2026-05-05	0.640	0.660	0.610	0.660	0.660	1,930,000
2026-05-04	0.650	0.680	0.610	0.650	0.650	760,000
2026-04-30	0.670	0.670	0.640	0.660	0.660	440,000
2026-04-29	0.670	0.670	0.640	0.660	0.660	490,000
2026-04-28	0.600	0.660	0.590	0.650	0.650	5,970,000

← NewerPage 2 of 20 · 1,193 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.