Loco Hong Kong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.530	0.540	0.530	0.540	0.540	220,000
2025-07-30	0.540	0.540	0.530	0.540	0.540	270,000
2025-07-29	0.540	0.540	0.530	0.540	0.540	540,000
2025-07-28	0.540	0.540	0.530	0.540	0.540	290,000
2025-07-25	0.530	0.540	0.530	0.540	0.540	320,000
2025-07-24	0.530	0.530	0.520	0.530	0.530	330,000
2025-07-23	0.530	0.530	0.530	0.530	0.530	470,000
2025-07-22	0.530	0.540	0.530	0.540	0.540	230,000
2025-07-21	0.530	0.540	0.530	0.540	0.540	490,000
2025-07-18	0.530	0.540	0.530	0.540	0.540	430,000
2025-07-17	0.530	0.540	0.530	0.540	0.540	320,000
2025-07-16	0.540	0.540	0.530	0.530	0.530	610,000
2025-07-15	0.540	0.540	0.530	0.540	0.540	240,000
2025-07-14	0.530	0.540	0.530	0.540	0.540	480,000
2025-07-11	0.540	0.540	0.520	0.530	0.530	710,000
2025-07-10	0.530	0.540	0.530	0.540	0.540	380,000
2025-07-09	0.540	0.540	0.520	0.540	0.540	580,000
2025-07-08	0.530	0.540	0.520	0.540	0.540	360,000
2025-07-07	0.530	0.540	0.520	0.540	0.540	270,000
2025-07-04	0.530	0.540	0.530	0.540	0.540	300,000
2025-07-03	0.530	0.540	0.520	0.540	0.540	480,000
2025-07-02	0.530	0.530	0.520	0.530	0.530	490,000
2025-06-30	0.530	0.530	0.520	0.530	0.530	420,000
2025-06-27	0.530	0.530	0.520	0.530	0.530	280,000
2025-06-26	0.530	0.530	0.520	0.530	0.530	290,000
2025-06-25	0.520	0.530	0.520	0.530	0.530	410,000
2025-06-24	0.530	0.530	0.520	0.530	0.530	330,000
2025-06-23	0.530	0.530	0.520	0.530	0.530	100,000
2025-06-20	0.530	0.530	0.510	0.530	0.530	500,000
2025-06-19	0.530	0.530	0.520	0.530	0.530	240,000
2025-06-18	0.540	0.540	0.530	0.540	0.540	290,000
2025-06-17	0.540	0.540	0.530	0.540	0.540	120,000
2025-06-16	0.540	0.540	0.520	0.540	0.540	280,000
2025-06-13	0.560	0.560	0.520	0.540	0.540	620,000
2025-06-12	0.530	0.540	0.520	0.540	0.540	320,000
2025-06-11	0.530	0.530	0.520	0.530	0.530	150,000
2025-06-10	0.530	0.530	0.520	0.530	0.530	860,000
2025-06-09	0.560	0.560	0.520	0.530	0.530	880,000
2025-06-06	0.530	0.540	0.530	0.540	0.540	450,000
2025-06-05	0.530	0.530	0.530	0.530	0.530	450,000
2025-06-04	0.540	0.540	0.540	0.540	0.540	10,000
2025-06-03	0.530	0.540	0.530	0.540	0.540	320,000
2025-06-02	0.530	0.540	0.520	0.540	0.540	280,000
2025-05-30	0.530	0.540	0.530	0.540	0.540	210,000
2025-05-29	0.540	0.540	0.530	0.540	0.540	270,000
2025-05-28	0.550	0.560	0.530	0.550	0.550	280,000
2025-05-27	0.540	0.540	0.530	0.540	0.540	280,000
2025-05-26	0.540	0.540	0.520	0.540	0.540	250,000
2025-05-23	0.530	0.540	0.530	0.540	0.540	440,000
2025-05-22	0.530	0.530	0.520	0.530	0.530	380,000
2025-05-21	0.530	0.540	0.520	0.530	0.530	340,000
2025-05-20	0.530	0.580	0.530	0.540	0.540	300,000
2025-05-19	0.520	0.530	0.520	0.530	0.530	720,000
2025-05-16	0.530	0.540	0.520	0.530	0.530	230,000
2025-05-15	0.530	0.530	0.520	0.530	0.530	250,000
2025-05-14	0.520	0.530	0.520	0.530	0.530	270,000
2025-05-13	0.520	0.530	0.520	0.530	0.530	120,000
2025-05-12	0.520	0.530	0.510	0.530	0.530	370,000
2025-05-09	0.530	0.540	0.520	0.530	0.530	170,000
2025-05-08	0.520	0.530	0.520	0.530	0.530	230,000

← NewerPage 6 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.