Loco Hong Kong Holdings Limited (HKG:8162)
Hong Kong · Delayed Price · Currency is HKD 0.4900
+0.0300 (6.52%)
At close: Jan 21, 2026
Loco Hong Kong Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 0.47 | 0.49 | 0.47 | 0.49 | - | 5.43% | 230,000 |
| Jan 20, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -2.13% | 360,000 |
| Jan 19, 2026 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | - | 450,000 |
| Jan 16, 2026 | 0.47 | 0.47 | 0.44 | 0.47 | 0.47 | 1.08% | 310,000 |
| Jan 15, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | -3.12% | 380,000 |
| Jan 14, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.03% | 300,000 |
| Jan 13, 2026 | 0.46 | 0.51 | 0.45 | 0.49 | 0.49 | 7.78% | 780,000 |
| Jan 12, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.12% | 750,000 |
| Jan 9, 2026 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 2.30% | 380,000 |
| Jan 8, 2026 | 0.43 | 0.44 | 0.41 | 0.44 | 0.44 | - | 280,000 |
| Jan 7, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 440,000 |
| Jan 6, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.33% | 310,000 |
| Jan 5, 2026 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 1.18% | 320,000 |
| Jan 2, 2026 | 0.44 | 0.44 | 0.39 | 0.43 | 0.43 | -3.41% | 700,000 |
| Dec 31, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 2.33% | 330,000 |
| Dec 30, 2025 | 0.41 | 0.45 | 0.41 | 0.43 | 0.43 | -2.27% | 470,000 |
| Dec 29, 2025 | 0.40 | 0.45 | 0.40 | 0.44 | 0.44 | 8.64% | 920,000 |
| Dec 24, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.53% | 240,000 |
| Dec 23, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 470,000 |
| Dec 22, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | - | 660,000 |
| Dec 19, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | -1.23% | 330,000 |
| Dec 18, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -2.41% | 570,000 |
| Dec 17, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 3.75% | 560,000 |
| Dec 16, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 2.56% | 1,620,000 |
| Dec 15, 2025 | 0.46 | 0.46 | 0.39 | 0.39 | 0.39 | -13.33% | 2,470,000 |
| Dec 12, 2025 | 0.44 | 0.46 | 0.40 | 0.45 | 0.45 | 1.12% | 3,160,000 |
| Dec 11, 2025 | 0.50 | 0.50 | 0.41 | 0.45 | 0.45 | -11.00% | 3,980,000 |
| Dec 10, 2025 | 0.48 | 0.50 | 0.44 | 0.50 | 0.50 | 7.53% | 410,000 |
| Dec 9, 2025 | 0.48 | 0.48 | 0.44 | 0.47 | 0.47 | 4.49% | 300,000 |
| Dec 8, 2025 | 0.50 | 0.51 | 0.40 | 0.45 | 0.45 | 1.14% | 7,880,000 |
| Dec 5, 2025 | 0.42 | 0.45 | 0.40 | 0.44 | 0.44 | 2.33% | 3,580,000 |
| Dec 4, 2025 | 0.44 | 0.46 | 0.43 | 0.43 | 0.43 | -6.52% | 1,500,000 |
| Dec 3, 2025 | 0.51 | 0.51 | 0.44 | 0.46 | 0.46 | -11.54% | 5,090,000 |
| Dec 2, 2025 | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -5.45% | 370,000 |
| Dec 1, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 7.84% | 310,000 |
| Nov 28, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 230,000 |
| Nov 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 210,000 |
| Nov 26, 2025 | 0.54 | 0.56 | 0.48 | 0.51 | 0.51 | -3.77% | 1,010,000 |
| Nov 25, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 380,000 |
| Nov 24, 2025 | 0.54 | 0.56 | 0.53 | 0.53 | 0.53 | -1.85% | 250,000 |
| Nov 21, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 5.88% | 380,000 |
| Nov 20, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 360,000 |
| Nov 19, 2025 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | - | 800,000 |
| Nov 18, 2025 | 0.59 | 0.59 | 0.50 | 0.50 | 0.50 | -15.25% | 2,750,000 |
| Nov 17, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 280,000 |
| Nov 14, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 350,000 |
| Nov 13, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 410,000 |
| Nov 12, 2025 | 0.59 | 0.60 | 0.57 | 0.59 | 0.59 | 1.72% | 370,000 |
| Nov 11, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | - | 110,000 |
| Nov 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 310,000 |