Loco Hong Kong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.610	0.610	0.590	0.600	0.600	830,000
2026-04-24	0.620	0.620	0.570	0.600	0.600	900,000
2026-04-23	0.550	0.600	0.540	0.600	0.600	1,050,000
2026-04-22	0.540	0.570	0.540	0.570	0.570	1,300,000
2026-04-21	0.540	0.550	0.530	0.530	0.530	1,970,000
2026-04-20	0.530	0.550	0.510	0.550	0.550	2,310,000
2026-04-17	0.550	0.550	0.510	0.550	0.550	1,880,000
2026-04-16	0.520	0.570	0.510	0.550	0.550	7,670,000
2026-04-15	0.495	0.550	0.490	0.550	0.550	2,300,000
2026-04-14	0.495	0.510	0.490	0.510	0.510	1,360,000
2026-04-13	0.495	0.510	0.495	0.510	0.510	860,000
2026-04-10	0.495	0.510	0.490	0.510	0.510	1,180,000
2026-04-09	0.495	0.510	0.465	0.510	0.510	1,040,000
2026-04-08	0.480	0.500	0.460	0.500	0.500	1,090,000
2026-04-02	0.445	0.490	0.430	0.490	0.490	1,230,000
2026-04-01	0.445	0.450	0.440	0.450	0.450	760,000
2026-03-31	0.435	0.445	0.430	0.445	0.445	340,000
2026-03-30	0.420	0.440	0.420	0.440	0.440	300,000
2026-03-27	0.425	0.425	0.420	0.425	0.425	630,000
2026-03-26	0.435	0.435	0.430	0.435	0.435	260,000
2026-03-25	0.435	0.440	0.430	0.440	0.440	380,000
2026-03-24	0.440	0.440	0.425	0.440	0.440	310,000
2026-03-23	0.450	0.450	0.420	0.440	0.440	1,210,000
2026-03-20	0.450	0.450	0.440	0.450	0.450	290,000
2026-03-19	0.440	0.445	0.430	0.435	0.435	250,000
2026-03-18	0.440	0.455	0.415	0.430	0.430	1,080,000
2026-03-17	0.450	0.450	0.430	0.440	0.440	610,000
2026-03-16	0.500	0.500	0.440	0.440	0.440	2,600,000
2026-03-13	0.495	0.495	0.475	0.480	0.480	1,150,000
2026-03-12	0.500	0.510	0.485	0.500	0.500	1,290,000
2026-03-11	0.500	0.510	0.475	0.510	0.510	1,820,000
2026-03-10	0.475	0.510	0.475	0.510	0.510	1,770,000
2026-03-09	0.470	0.470	0.455	0.460	0.460	300,000
2026-03-06	0.460	0.460	0.460	0.460	0.460	270,000
2026-03-05	0.495	0.495	0.455	0.460	0.460	330,000
2026-03-04	0.455	0.460	0.430	0.460	0.460	500,000
2026-03-03	0.470	0.470	0.460	0.460	0.460	330,000
2026-03-02	0.475	0.500	0.455	0.460	0.460	390,000
2026-02-27	0.470	0.470	0.455	0.470	0.470	290,000
2026-02-26	0.470	0.470	0.465	0.470	0.470	250,000
2026-02-25	0.475	0.475	0.465	0.470	0.470	270,000
2026-02-24	0.490	0.490	0.465	0.470	0.470	270,000
2026-02-23	0.465	0.470	0.460	0.470	0.470	370,000
2026-02-20	0.470	0.470	0.465	0.470	0.470	260,000
2026-02-16	0.475	0.475	0.470	0.475	0.475	160,000
2026-02-13	0.480	0.480	0.465	0.470	0.470	280,000
2026-02-12	0.465	0.465	0.450	0.465	0.465	290,000
2026-02-11	0.465	0.465	0.460	0.465	0.465	250,000
2026-02-10	0.470	0.470	0.450	0.465	0.465	430,000
2026-02-09	0.470	0.470	0.465	0.470	0.470	340,000
2026-02-06	0.465	0.465	0.450	0.465	0.465	400,000
2026-02-05	0.540	0.540	0.470	0.470	0.470	500,000
2026-02-04	0.495	0.540	0.480	0.540	0.540	2,500,000
2026-02-03	0.490	0.490	0.480	0.485	0.485	400,000
2026-02-02	0.480	0.490	0.455	0.480	0.480	1,010,000
2026-01-30	0.490	0.495	0.465	0.495	0.495	620,000
2026-01-29	0.495	0.495	0.465	0.495	0.495	470,000
2026-01-28	0.495	0.495	0.450	0.495	0.495	610,000
2026-01-27	0.495	0.495	0.475	0.485	0.485	330,000
2026-01-26	0.500	0.500	0.480	0.495	0.495	480,000

← NewerPage 3 of 20 · 1,191 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.