Loco Hong Kong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.380	0.380	0.340	0.350	0.350	40,000
2024-11-04	0.385	0.385	0.375	0.375	0.375	600,000
2024-11-01	0.355	0.355	0.355	0.355	0.355	20,000
2024-10-31	0.355	0.355	0.355	0.355	0.355	90,000
2024-10-30	0.375	0.375	0.375	0.375	0.375	0
2024-10-29	0.375	0.375	0.375	0.375	0.375	0
2024-10-28	0.385	0.385	0.360	0.375	0.375	80,000
2024-10-25	0.380	0.380	0.380	0.380	0.380	0
2024-10-24	0.380	0.380	0.380	0.380	0.380	0
2024-10-23	0.380	0.380	0.380	0.380	0.380	0
2024-10-22	0.385	0.390	0.305	0.380	0.380	600,000
2024-10-21	0.390	0.390	0.385	0.385	0.385	20,000
2024-10-18	0.400	0.400	0.365	0.395	0.395	370,000
2024-10-17	0.340	0.390	0.340	0.390	0.390	1,050,000
2024-10-16	0.305	0.350	0.300	0.340	0.340	70,000
2024-10-15	0.380	0.380	0.380	0.380	0.380	0
2024-10-14	0.380	0.380	0.380	0.380	0.380	0
2024-10-10	0.360	0.385	0.360	0.380	0.380	150,000
2024-10-09	0.365	0.380	0.360	0.375	0.375	90,000
2024-10-08	0.365	0.365	0.365	0.365	0.365	0
2024-10-07	0.375	0.375	0.365	0.365	0.365	370,000
2024-10-04	0.365	0.375	0.365	0.375	0.375	70,000
2024-10-03	0.365	0.365	0.365	0.365	0.365	90,000
2024-10-02	0.365	0.365	0.365	0.365	0.365	450,000
2024-09-30	0.390	0.390	0.305	0.365	0.365	140,000
2024-09-27	0.385	0.385	0.385	0.385	0.385	0
2024-09-26	0.370	0.385	0.310	0.385	0.385	470,000
2024-09-25	0.385	0.385	0.380	0.385	0.385	250,000
2024-09-24	0.385	0.385	0.380	0.380	0.380	500,000
2024-09-23	0.385	0.385	0.385	0.385	0.385	0
2024-09-20	0.390	0.390	0.385	0.385	0.385	1,100,000
2024-09-19	0.395	0.395	0.385	0.390	0.390	1,100,000
2024-09-17	0.395	0.395	0.395	0.395	0.395	0
2024-09-16	0.390	0.395	0.390	0.395	0.395	240,000
2024-09-13	0.390	0.390	0.380	0.390	0.390	220,000
2024-09-12	0.390	0.390	0.390	0.390	0.390	0
2024-09-11	0.385	0.385	0.380	0.385	0.385	30,000
2024-09-10	0.380	0.385	0.380	0.385	0.385	160,000
2024-09-09	0.390	0.390	0.370	0.385	0.385	310,000
2024-09-05	0.390	0.390	0.390	0.390	0.390	40,000
2024-09-04	0.395	0.415	0.385	0.415	0.415	110,000
2024-09-03	0.380	0.415	0.380	0.395	0.395	3,260,000
2024-09-02	0.395	0.395	0.390	0.395	0.395	4,730,000
2024-08-30	0.400	0.400	0.400	0.400	0.400	70,000
2024-08-29	0.395	0.430	0.390	0.390	0.390	140,000
2024-08-28	0.410	0.415	0.390	0.395	0.395	270,000
2024-08-27	0.410	0.410	0.400	0.410	0.410	810,000
2024-08-26	0.405	0.405	0.395	0.395	0.395	130,000
2024-08-23	0.400	0.400	0.400	0.400	0.400	560,000
2024-08-22	0.405	0.455	0.400	0.400	0.400	200,000
2024-08-21	0.400	0.400	0.400	0.400	0.400	0
2024-08-20	0.385	0.385	0.385	0.385	0.385	2,350,000
2024-08-19	0.500	0.500	0.490	0.490	0.490	30,000
2024-08-16	0.395	0.395	0.365	0.385	0.385	60,000
2024-08-15	0.390	0.390	0.380	0.385	0.385	210,000
2024-08-14	0.380	0.410	0.380	0.410	0.410	190,000
2024-08-13	0.390	0.390	0.380	0.380	0.380	110,000
2024-08-12	0.380	0.390	0.375	0.390	0.390	310,000
2024-08-09	0.380	0.385	0.380	0.380	0.380	820,000
2024-08-08	0.380	0.380	0.375	0.380	0.380	1,080,000

← NewerPage 9 of 20 · 1,191 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.