Loco Hong Kong Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.50	0.50	0.46	0.46	0.46	-	330,000
Mar 4, 2026	0.46	0.46	0.43	0.46	0.46	-	500,000
Mar 3, 2026	0.47	0.47	0.46	0.46	0.46	-	330,000
Mar 2, 2026	0.48	0.50	0.46	0.46	0.46	-2.13%	390,000
Feb 27, 2026	0.47	0.47	0.46	0.47	0.47	-	290,000
Feb 26, 2026	0.47	0.47	0.47	0.47	0.47	-	250,000
Feb 25, 2026	0.48	0.48	0.47	0.47	0.47	-	270,000
Feb 24, 2026	0.49	0.49	0.47	0.47	0.47	-	270,000
Feb 23, 2026	0.47	0.47	0.46	0.47	0.47	-	370,000
Feb 20, 2026	0.47	0.47	0.47	0.47	0.47	-1.05%	260,000
Feb 16, 2026	0.48	0.48	0.47	0.48	0.48	1.06%	160,000
Feb 13, 2026	0.48	0.48	0.47	0.47	0.47	1.08%	280,000
Feb 12, 2026	0.47	0.47	0.45	0.47	0.47	-	290,000
Feb 11, 2026	0.47	0.47	0.46	0.47	0.47	-	250,000
Feb 10, 2026	0.47	0.47	0.45	0.47	0.47	-1.06%	430,000
Feb 9, 2026	0.47	0.47	0.47	0.47	0.47	1.08%	340,000
Feb 6, 2026	0.47	0.47	0.45	0.47	0.47	-1.06%	400,000
Feb 5, 2026	0.54	0.54	0.47	0.47	0.47	-12.96%	500,000
Feb 4, 2026	0.50	0.54	0.48	0.54	0.54	11.34%	2,500,000
Feb 3, 2026	0.49	0.49	0.48	0.49	0.49	1.04%	400,000
Feb 2, 2026	0.48	0.49	0.46	0.48	0.48	-3.03%	1,010,000
Jan 30, 2026	0.49	0.50	0.47	0.50	0.50	-	620,000
Jan 29, 2026	0.50	0.50	0.47	0.50	0.50	-	470,000
Jan 28, 2026	0.50	0.50	0.45	0.50	0.50	2.06%	610,000
Jan 27, 2026	0.50	0.50	0.48	0.49	0.49	-2.02%	330,000
Jan 26, 2026	0.50	0.50	0.48	0.50	0.50	3.13%	480,000
Jan 23, 2026	0.47	0.49	0.46	0.48	0.48	1.05%	390,000
Jan 22, 2026	0.48	0.49	0.43	0.48	0.48	-3.06%	670,000
Jan 21, 2026	0.47	0.49	0.47	0.49	0.49	6.52%	500,000
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