Loco Hong Kong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.470	0.485	0.460	0.480	0.480	390,000
2026-01-22	0.480	0.485	0.430	0.475	0.475	670,000
2026-01-21	0.465	0.490	0.465	0.490	0.490	500,000
2026-01-20	0.475	0.475	0.455	0.460	0.460	360,000
2026-01-19	0.470	0.480	0.445	0.470	0.470	450,000
2026-01-16	0.470	0.470	0.435	0.470	0.470	310,000
2026-01-15	0.470	0.470	0.445	0.465	0.465	380,000
2026-01-14	0.475	0.480	0.465	0.480	0.480	300,000
2026-01-13	0.455	0.510	0.450	0.485	0.485	780,000
2026-01-12	0.445	0.450	0.435	0.450	0.450	750,000
2026-01-09	0.430	0.445	0.420	0.445	0.445	380,000
2026-01-08	0.430	0.435	0.405	0.435	0.435	280,000
2026-01-07	0.435	0.435	0.430	0.435	0.435	440,000
2026-01-06	0.430	0.440	0.425	0.440	0.440	310,000
2026-01-05	0.420	0.430	0.410	0.430	0.430	320,000
2026-01-02	0.435	0.435	0.390	0.425	0.425	700,000
2025-12-31	0.425	0.440	0.420	0.440	0.440	330,000
2025-12-30	0.410	0.445	0.410	0.430	0.430	470,000
2025-12-29	0.400	0.445	0.400	0.440	0.440	920,000
2025-12-24	0.400	0.405	0.395	0.405	0.405	240,000
2025-12-23	0.390	0.400	0.390	0.395	0.395	470,000
2025-12-22	0.395	0.400	0.380	0.400	0.400	660,000
2025-12-19	0.375	0.400	0.375	0.400	0.400	330,000
2025-12-18	0.405	0.405	0.395	0.405	0.405	570,000
2025-12-17	0.405	0.415	0.400	0.415	0.415	560,000
2025-12-16	0.395	0.405	0.385	0.400	0.400	1,620,000
2025-12-15	0.455	0.455	0.390	0.390	0.390	2,470,000
2025-12-12	0.435	0.460	0.400	0.450	0.450	3,160,000
2025-12-11	0.495	0.495	0.405	0.445	0.445	3,980,000
2025-12-10	0.480	0.500	0.440	0.500	0.500	410,000
2025-12-09	0.480	0.480	0.440	0.465	0.465	300,000
2025-12-08	0.500	0.510	0.400	0.445	0.445	7,880,000
2025-12-05	0.420	0.450	0.395	0.440	0.440	3,580,000
2025-12-04	0.435	0.460	0.430	0.430	0.430	1,500,000
2025-12-03	0.510	0.510	0.440	0.460	0.460	5,090,000
2025-12-02	0.550	0.550	0.510	0.520	0.520	370,000
2025-12-01	0.520	0.550	0.520	0.550	0.550	310,000
2025-11-28	0.520	0.520	0.510	0.510	0.510	230,000
2025-11-27	0.520	0.520	0.520	0.520	0.520	210,000
2025-11-26	0.540	0.560	0.480	0.510	0.510	1,010,000
2025-11-25	0.530	0.540	0.520	0.530	0.530	380,000
2025-11-24	0.540	0.560	0.530	0.530	0.530	250,000
2025-11-21	0.520	0.540	0.520	0.540	0.540	380,000
2025-11-20	0.500	0.510	0.500	0.510	0.510	360,000
2025-11-19	0.495	0.520	0.495	0.500	0.500	800,000
2025-11-18	0.590	0.590	0.495	0.500	0.500	2,750,000
2025-11-17	0.590	0.590	0.590	0.590	0.590	280,000
2025-11-14	0.590	0.590	0.580	0.590	0.590	350,000
2025-11-13	0.590	0.590	0.580	0.580	0.580	410,000
2025-11-12	0.590	0.600	0.570	0.590	0.590	370,000
2025-11-11	0.580	0.580	0.580	0.580	0.580	110,000
2025-11-10	0.580	0.580	0.580	0.580	0.580	310,000
2025-11-07	0.600	0.600	0.570	0.580	0.580	360,000
2025-11-06	0.590	0.590	0.560	0.590	0.590	750,000
2025-11-05	0.580	0.590	0.560	0.590	0.590	640,000
2025-11-04	0.580	0.590	0.580	0.590	0.590	320,000
2025-11-03	0.590	0.590	0.570	0.580	0.580	520,000
2025-10-31	0.590	0.590	0.570	0.590	0.590	330,000
2025-10-30	0.590	0.590	0.580	0.580	0.580	570,000
2025-10-28	0.580	0.590	0.570	0.580	0.580	280,000

← NewerPage 4 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.