Loco Hong Kong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.570	0.570	0.530	0.560	0.560	310,000
2025-02-04	0.540	0.550	0.520	0.550	0.550	500,000
2025-02-03	0.560	0.560	0.530	0.560	0.560	290,000
2025-01-28	0.560	0.560	0.560	0.560	0.560	270,000
2025-01-27	0.550	0.560	0.550	0.560	0.560	1,020,000
2025-01-24	0.560	0.560	0.530	0.560	0.560	330,000
2025-01-23	0.560	0.560	0.550	0.550	0.550	330,000
2025-01-22	0.570	0.570	0.540	0.550	0.550	310,000
2025-01-21	0.560	0.570	0.530	0.550	0.550	2,820,000
2025-01-20	0.530	0.550	0.500	0.550	0.550	670,000
2025-01-17	0.540	0.540	0.520	0.540	0.540	390,000
2025-01-16	0.550	0.550	0.530	0.550	0.550	810,000
2025-01-15	0.560	0.560	0.550	0.560	0.560	390,000
2025-01-14	0.570	0.570	0.540	0.570	0.570	360,000
2025-01-13	0.570	0.570	0.540	0.560	0.560	750,000
2025-01-10	0.570	0.580	0.540	0.580	0.580	900,000
2025-01-09	0.570	0.580	0.560	0.580	0.580	570,000
2025-01-08	0.550	0.580	0.540	0.580	0.580	670,000
2025-01-07	0.570	0.580	0.540	0.580	0.580	730,000
2025-01-06	0.570	0.580	0.510	0.580	0.580	3,910,000
2025-01-03	0.570	0.580	0.520	0.570	0.570	990,000
2025-01-02	0.510	0.580	0.500	0.580	0.580	10,680,000
2024-12-31	0.530	0.530	0.530	0.530	0.530	2,680,000
2024-12-30	0.475	0.530	0.460	0.530	0.530	5,200,000
2024-12-27	0.470	0.520	0.440	0.500	0.500	9,130,000
2024-12-24	0.500	0.500	0.500	0.500	0.500	1,470,000
2024-12-23	0.390	0.430	0.365	0.430	0.430	2,680,000
2024-12-20	0.405	0.405	0.380	0.385	0.385	250,000
2024-12-19	0.405	0.410	0.380	0.405	0.405	1,680,000
2024-12-18	0.405	0.405	0.395	0.400	0.400	1,760,000
2024-12-17	0.400	0.400	0.390	0.400	0.400	1,640,000
2024-12-16	0.385	0.430	0.385	0.410	0.410	1,990,000
2024-12-13	0.395	0.395	0.380	0.390	0.390	240,000
2024-12-12	0.390	0.400	0.375	0.400	0.400	400,000
2024-12-11	0.395	0.395	0.370	0.390	0.390	490,000
2024-12-10	0.395	0.395	0.370	0.390	0.390	290,000
2024-12-09	0.395	0.395	0.380	0.390	0.390	270,000
2024-12-06	0.380	0.390	0.380	0.390	0.390	420,000
2024-12-05	0.395	0.395	0.360	0.390	0.390	300,000
2024-12-04	0.390	0.390	0.380	0.390	0.390	250,000
2024-12-03	0.390	0.390	0.380	0.385	0.385	340,000
2024-12-02	0.395	0.395	0.380	0.380	0.380	350,000
2024-11-29	0.390	0.390	0.380	0.385	0.385	190,000
2024-11-28	0.395	0.395	0.390	0.390	0.390	230,000
2024-11-27	0.395	0.395	0.380	0.385	0.385	710,000
2024-11-26	0.395	0.395	0.380	0.390	0.390	330,000
2024-11-25	0.405	0.405	0.370	0.380	0.380	250,000
2024-11-22	0.370	0.460	0.370	0.405	0.405	280,000
2024-11-21	0.365	0.365	0.365	0.365	0.365	30,000
2024-11-20	0.370	0.370	0.365	0.365	0.365	310,000
2024-11-19	0.370	0.370	0.365	0.370	0.370	320,000
2024-11-18	0.370	0.370	0.365	0.370	0.370	620,000
2024-11-15	0.370	0.370	0.370	0.370	0.370	0
2024-11-14	0.370	0.370	0.365	0.370	0.370	240,000
2024-11-13	0.365	0.365	0.365	0.365	0.365	0
2024-11-12	0.360	0.360	0.360	0.360	0.360	210,000
2024-11-11	0.370	0.370	0.370	0.370	0.370	0
2024-11-08	0.370	0.375	0.370	0.370	0.370	570,000
2024-11-07	0.375	0.375	0.370	0.370	0.370	210,000
2024-11-06	0.365	0.365	0.365	0.365	0.365	0

← NewerPage 8 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.