Loco Hong Kong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.530	0.530	0.520	0.530	0.530	80,000
2025-05-06	0.520	0.520	0.520	0.520	0.520	100,000
2025-05-02	0.530	0.530	0.530	0.530	0.530	0
2025-04-30	0.530	0.530	0.520	0.530	0.530	290,000
2025-04-29	0.550	0.550	0.520	0.520	0.520	530,000
2025-04-28	0.520	0.520	0.520	0.520	0.520	240,000
2025-04-25	0.520	0.520	0.510	0.520	0.520	80,000
2025-04-24	0.520	0.520	0.510	0.520	0.520	350,000
2025-04-23	0.530	0.530	0.520	0.520	0.520	90,000
2025-04-22	0.520	0.520	0.520	0.520	0.520	310,000
2025-04-17	0.520	0.520	0.510	0.510	0.510	270,000
2025-04-16	0.530	0.530	0.510	0.530	0.530	280,000
2025-04-15	0.520	0.530	0.520	0.530	0.530	400,000
2025-04-14	0.510	0.520	0.510	0.520	0.520	170,000
2025-04-11	0.520	0.520	0.510	0.510	0.510	310,000
2025-04-10	0.520	0.530	0.500	0.530	0.530	300,000
2025-04-09	0.500	0.530	0.500	0.530	0.530	420,000
2025-04-08	0.500	0.520	0.500	0.520	0.520	270,000
2025-04-07	0.530	0.540	0.520	0.520	0.520	1,310,000
2025-04-03	0.560	0.560	0.530	0.560	0.560	880,000
2025-04-02	0.550	0.560	0.530	0.560	0.560	980,000
2025-04-01	0.560	0.560	0.530	0.530	0.530	1,310,000
2025-03-31	0.530	0.550	0.500	0.550	0.550	1,560,000
2025-03-28	0.560	0.560	0.540	0.540	0.540	1,780,000
2025-03-27	0.560	0.560	0.520	0.530	0.530	2,050,000
2025-03-26	0.540	0.540	0.530	0.540	0.540	2,120,000
2025-03-25	0.540	0.540	0.530	0.540	0.540	1,230,000
2025-03-24	0.530	0.550	0.520	0.540	0.540	1,080,000
2025-03-21	0.570	0.570	0.460	0.540	0.540	2,690,000
2025-03-20	0.570	0.580	0.560	0.570	0.570	1,000,000
2025-03-19	0.590	0.590	0.570	0.580	0.580	3,960,000
2025-03-18	0.580	0.580	0.550	0.580	0.580	950,000
2025-03-17	0.580	0.580	0.570	0.580	0.580	440,000
2025-03-14	0.580	0.580	0.570	0.580	0.580	410,000
2025-03-13	0.600	0.600	0.580	0.580	0.580	4,130,000
2025-03-12	0.590	0.620	0.590	0.600	0.600	2,610,000
2025-03-11	0.610	0.610	0.580	0.600	0.600	2,310,000
2025-03-10	0.580	0.590	0.570	0.590	0.590	691,200
2025-03-07	0.580	0.590	0.570	0.590	0.590	510,000
2025-03-06	0.580	0.600	0.550	0.590	0.590	2,390,000
2025-03-05	0.580	0.590	0.570	0.590	0.590	710,000
2025-03-04	0.570	0.590	0.570	0.590	0.590	1,070,000
2025-03-03	0.590	0.590	0.570	0.590	0.590	460,000
2025-02-28	0.570	0.590	0.550	0.580	0.580	1,150,000
2025-02-27	0.570	0.570	0.560	0.570	0.570	360,000
2025-02-26	0.570	0.580	0.560	0.580	0.580	1,020,000
2025-02-25	0.570	0.580	0.540	0.580	0.580	280,000
2025-02-24	0.580	0.580	0.520	0.580	0.580	430,000
2025-02-21	0.570	0.580	0.560	0.580	0.580	260,000
2025-02-20	0.570	0.580	0.540	0.580	0.580	380,000
2025-02-19	0.600	0.600	0.560	0.580	0.580	640,000
2025-02-18	0.520	0.600	0.510	0.600	0.600	1,700,000
2025-02-17	0.500	0.530	0.495	0.530	0.530	370,000
2025-02-14	0.495	0.500	0.480	0.500	0.500	410,000
2025-02-13	0.495	0.500	0.480	0.500	0.500	640,000
2025-02-12	0.530	0.530	0.495	0.500	0.500	260,000
2025-02-11	0.530	0.530	0.510	0.530	0.530	410,000
2025-02-10	0.520	0.530	0.500	0.530	0.530	420,000
2025-02-07	0.540	0.540	0.510	0.530	0.530	420,000
2025-02-06	0.560	0.560	0.530	0.530	0.530	300,000

← NewerPage 7 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.