Loco Hong Kong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.590	0.590	0.570	0.580	0.580	390,000
2025-10-24	0.620	0.620	0.590	0.590	0.590	640,000
2025-10-23	0.660	0.660	0.590	0.600	0.600	240,000
2025-10-22	0.600	0.620	0.580	0.610	0.610	1,010,000
2025-10-21	0.590	0.620	0.570	0.610	0.610	1,560,000
2025-10-20	0.560	0.580	0.560	0.570	0.570	500,000
2025-10-17	0.560	0.610	0.510	0.580	0.580	1,630,000
2025-10-16	0.520	0.560	0.500	0.560	0.560	870,000
2025-10-15	0.510	0.520	0.510	0.520	0.520	180,000
2025-10-14	0.530	0.540	0.500	0.510	0.510	720,000
2025-10-13	0.500	0.510	0.500	0.510	0.510	710,000
2025-10-10	0.550	0.550	0.520	0.530	0.530	640,000
2025-10-09	0.600	0.600	0.540	0.550	0.550	870,000
2025-10-08	0.620	0.620	0.570	0.570	0.570	2,440,000
2025-10-06	0.540	0.750	0.540	0.620	0.620	2,450,000
2025-10-03	0.520	0.530	0.510	0.530	0.530	260,000
2025-10-02	0.510	0.530	0.495	0.520	0.520	1,560,000
2025-09-30	0.530	0.530	0.490	0.510	0.510	460,000
2025-09-29	0.500	0.520	0.495	0.500	0.500	180,000
2025-09-26	0.510	0.510	0.490	0.500	0.500	360,000
2025-09-25	0.520	0.520	0.495	0.510	0.510	250,000
2025-09-24	0.500	0.500	0.490	0.495	0.495	530,000
2025-09-23	0.500	0.510	0.485	0.500	0.500	460,000
2025-09-22	0.510	0.510	0.500	0.500	0.500	420,000
2025-09-19	0.520	0.520	0.500	0.510	0.510	840,000
2025-09-18	0.520	0.520	0.510	0.510	0.510	710,000
2025-09-17	0.520	0.520	0.510	0.520	0.520	380,000
2025-09-16	0.520	0.520	0.510	0.520	0.520	130,000
2025-09-15	0.530	0.530	0.520	0.520	0.520	580,000
2025-09-12	0.520	0.530	0.510	0.530	0.530	600,000
2025-09-11	0.520	0.530	0.510	0.530	0.530	350,000
2025-09-10	0.530	0.530	0.520	0.530	0.530	290,000
2025-09-09	0.520	0.530	0.510	0.530	0.530	390,000
2025-09-08	0.530	0.540	0.520	0.520	0.520	590,000
2025-09-05	0.530	0.540	0.520	0.540	0.540	430,000
2025-09-04	0.530	0.540	0.520	0.540	0.540	310,000
2025-09-03	0.520	0.530	0.510	0.530	0.530	430,000
2025-09-02	0.520	0.530	0.510	0.530	0.530	520,000
2025-09-01	0.530	0.530	0.500	0.520	0.520	640,000
2025-08-29	0.530	0.540	0.520	0.540	0.540	380,000
2025-08-28	0.530	0.540	0.520	0.540	0.540	310,000
2025-08-27	0.530	0.540	0.520	0.530	0.530	360,000
2025-08-26	0.530	0.540	0.510	0.540	0.540	320,000
2025-08-25	0.530	0.540	0.500	0.540	0.540	360,000
2025-08-22	0.530	0.540	0.510	0.540	0.540	300,000
2025-08-21	0.500	0.530	0.480	0.530	0.530	490,000
2025-08-20	0.510	0.510	0.500	0.500	0.500	610,000
2025-08-19	0.510	0.510	0.500	0.510	0.510	300,000
2025-08-18	0.510	0.510	0.500	0.510	0.510	500,000
2025-08-15	0.520	0.520	0.510	0.510	0.510	180,000
2025-08-14	0.520	0.520	0.510	0.510	0.510	450,000
2025-08-13	0.530	0.530	0.510	0.510	0.510	500,000
2025-08-12	0.530	0.530	0.520	0.530	0.530	250,000
2025-08-11	0.530	0.540	0.530	0.530	0.530	120,000
2025-08-08	0.520	0.540	0.520	0.540	0.540	1,250,000
2025-08-07	0.530	0.530	0.520	0.530	0.530	770,000
2025-08-06	0.530	0.530	0.520	0.530	0.530	580,000
2025-08-05	0.530	0.530	0.520	0.530	0.530	310,000
2025-08-04	0.530	0.530	0.510	0.530	0.530	490,000
2025-08-01	0.500	0.520	0.490	0.520	0.520	1,850,000

← NewerPage 5 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.