Loco Hong Kong Holdings Limited (HKG:8162)
Hong Kong · Delayed Price · Currency is HKD 0.6100
0.00 (0.00%)
May 27, 2026, 4:09 PM HKT
Loco Hong Kong Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | - | 1,250,000 |
| May 26, 2026 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | - | 1,760,000 |
| May 22, 2026 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | - | 980,000 |
| May 21, 2026 | 0.60 | 0.62 | 0.58 | 0.61 | 0.61 | 1.67% | 3,460,000 |
| May 20, 2026 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -4.76% | 1,200,000 |
| May 19, 2026 | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | - | 2,690,000 |
| May 18, 2026 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | -1.56% | 1,350,000 |
| May 15, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 1,870,000 |
| May 14, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 250,000 |
| May 13, 2026 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -3.03% | 360,000 |
| May 12, 2026 | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | - | 4,170,000 |
| May 11, 2026 | 0.67 | 0.67 | 0.63 | 0.66 | 0.66 | -1.49% | 910,000 |
| May 8, 2026 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | 1.52% | 480,000 |
| May 7, 2026 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 3.13% | 1,370,000 |
| May 6, 2026 | 0.67 | 0.67 | 0.63 | 0.64 | 0.64 | -3.03% | 1,170,000 |
| May 5, 2026 | 0.64 | 0.66 | 0.61 | 0.66 | 0.66 | 1.54% | 1,930,000 |
| May 4, 2026 | 0.65 | 0.68 | 0.61 | 0.65 | 0.65 | -1.52% | 760,000 |
| Apr 30, 2026 | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | - | 440,000 |
| Apr 29, 2026 | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | 1.54% | 490,000 |
| Apr 28, 2026 | 0.60 | 0.66 | 0.59 | 0.65 | 0.65 | 8.33% | 5,970,000 |
| Apr 27, 2026 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | - | 830,000 |
| Apr 24, 2026 | 0.62 | 0.62 | 0.57 | 0.60 | 0.60 | - | 900,000 |
| Apr 23, 2026 | 0.55 | 0.60 | 0.54 | 0.60 | 0.60 | 5.26% | 1,050,000 |
| Apr 22, 2026 | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | 7.55% | 1,300,000 |
| Apr 21, 2026 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -3.64% | 1,970,000 |
| Apr 20, 2026 | 0.53 | 0.55 | 0.51 | 0.55 | 0.55 | - | 2,310,000 |
| Apr 17, 2026 | 0.55 | 0.55 | 0.51 | 0.55 | 0.55 | - | 1,880,000 |
| Apr 16, 2026 | 0.52 | 0.57 | 0.51 | 0.55 | 0.55 | - | 7,670,000 |
| Apr 15, 2026 | 0.50 | 0.55 | 0.49 | 0.55 | 0.55 | 7.84% | 2,300,000 |
| Apr 14, 2026 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | - | 1,360,000 |
| Apr 13, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 860,000 |
| Apr 10, 2026 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | - | 1,180,000 |
| Apr 9, 2026 | 0.50 | 0.51 | 0.47 | 0.51 | 0.51 | 2.00% | 1,040,000 |
| Apr 8, 2026 | 0.48 | 0.50 | 0.46 | 0.50 | 0.50 | 2.04% | 1,090,000 |
| Apr 2, 2026 | 0.45 | 0.49 | 0.43 | 0.49 | 0.49 | 8.89% | 1,230,000 |
| Apr 1, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.12% | 760,000 |
| Mar 31, 2026 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 1.14% | 340,000 |
| Mar 30, 2026 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 3.53% | 300,000 |
| Mar 27, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -2.30% | 630,000 |
| Mar 26, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 260,000 |
| Mar 25, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 380,000 |
| Mar 24, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 310,000 |
| Mar 23, 2026 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | -2.22% | 1,210,000 |
| Mar 20, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 3.45% | 290,000 |
| Mar 19, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 1.16% | 250,000 |
| Mar 18, 2026 | 0.44 | 0.46 | 0.42 | 0.43 | 0.43 | -2.27% | 1,080,000 |
| Mar 17, 2026 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | - | 610,000 |
| Mar 16, 2026 | 0.50 | 0.50 | 0.44 | 0.44 | 0.44 | -8.33% | 2,600,000 |
| Mar 13, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -4.00% | 1,150,000 |
| Mar 12, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -1.96% | 1,290,000 |