Loco Hong Kong Holdings Limited (HKG:8162)
Hong Kong · Delayed Price · Currency is HKD 0.5850
-0.0200 (-3.31%)
Sep 14, 2026, 4:08 PM HKT
Loco Hong Kong Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 0.57 | 0.61 | 0.57 | 0.59 | 0.59 | -3.31% | 9,130,000 |
| Sep 11, 2026 | 0.61 | 0.62 | 0.57 | 0.61 | 0.61 | 4.31% | 8,110,000 |
| Sep 10, 2026 | 0.56 | 0.60 | 0.56 | 0.58 | 0.58 | - | 7,740,000 |
| Sep 9, 2026 | 0.56 | 0.60 | 0.56 | 0.58 | 0.58 | -0.85% | 9,410,000 |
| Sep 8, 2026 | 0.55 | 0.61 | 0.53 | 0.59 | 0.59 | 8.33% | 10,930,000 |
| Sep 7, 2026 | 0.57 | 0.57 | 0.53 | 0.54 | 0.54 | -4.42% | 12,270,000 |
| Sep 4, 2026 | 0.60 | 0.62 | 0.54 | 0.57 | 0.57 | -0.88% | 11,980,000 |
| Sep 3, 2026 | 0.58 | 0.58 | 0.53 | 0.57 | 0.57 | -0.87% | 11,480,000 |
| Sep 2, 2026 | 0.62 | 0.62 | 0.57 | 0.58 | 0.58 | -4.17% | 12,950,000 |
| Sep 1, 2026 | 0.59 | 0.61 | 0.57 | 0.60 | 0.60 | - | 10,930,000 |
| Aug 31, 2026 | 0.63 | 0.64 | 0.57 | 0.60 | 0.60 | -6.98% | 9,020,000 |
| Aug 28, 2026 | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | 3.20% | 7,170,000 |
| Aug 27, 2026 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | 0.81% | 7,240,000 |
| Aug 26, 2026 | 0.69 | 0.69 | 0.62 | 0.62 | 0.62 | -5.34% | 7,450,000 |
| Aug 25, 2026 | 0.64 | 0.67 | 0.63 | 0.66 | 0.66 | 4.80% | 8,090,000 |
| Aug 24, 2026 | 0.68 | 0.70 | 0.61 | 0.63 | 0.63 | -9.42% | 8,160,000 |
| Aug 21, 2026 | 0.68 | 0.70 | 0.66 | 0.69 | 0.69 | 2.22% | 6,840,000 |
| Aug 20, 2026 | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | -0.74% | 6,850,000 |
| Aug 19, 2026 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | - | 6,870,000 |
| Aug 18, 2026 | 0.68 | 0.70 | 0.66 | 0.68 | 0.68 | - | 6,990,000 |
| Aug 17, 2026 | 0.72 | 0.73 | 0.66 | 0.68 | 0.68 | -2.86% | 7,460,000 |
| Aug 14, 2026 | 0.72 | 0.73 | 0.69 | 0.70 | 0.70 | -2.10% | 7,350,000 |
| Aug 13, 2026 | 0.69 | 0.74 | 0.68 | 0.72 | 0.72 | 3.62% | 7,350,000 |
| Aug 12, 2026 | 0.67 | 0.69 | 0.66 | 0.69 | 0.69 | 3.76% | 6,630,000 |
| Aug 11, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | - | 9,650,000 |
| Aug 10, 2026 | 0.63 | 0.67 | 0.62 | 0.67 | 0.67 | 5.56% | 6,550,000 |
| Aug 7, 2026 | 0.67 | 0.68 | 0.63 | 0.63 | 0.63 | -5.97% | 6,830,000 |
| Aug 6, 2026 | 0.70 | 0.70 | 0.65 | 0.67 | 0.67 | 1.52% | 7,490,000 |
| Aug 5, 2026 | 0.64 | 0.67 | 0.63 | 0.66 | 0.66 | 3.13% | 6,940,000 |
| Aug 4, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 2.40% | 6,890,000 |
| Aug 3, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 2.46% | 6,910,000 |
| Jul 31, 2026 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | - | 6,730,000 |
| Jul 30, 2026 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -4.69% | 7,200,000 |
| Jul 29, 2026 | 0.66 | 0.68 | 0.64 | 0.64 | 0.64 | -5.88% | 7,100,000 |
| Jul 28, 2026 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | - | 8,060,000 |
| Jul 27, 2026 | 0.65 | 0.69 | 0.64 | 0.68 | 0.68 | 6.25% | 10,180,000 |
| Jul 24, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 3.23% | 7,260,000 |
| Jul 23, 2026 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | - | 7,140,000 |
| Jul 22, 2026 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | -1.59% | 7,470,000 |
| Jul 21, 2026 | 0.62 | 0.66 | 0.60 | 0.63 | 0.63 | 3.28% | 8,620,000 |
| Jul 20, 2026 | 0.63 | 0.63 | 0.59 | 0.61 | 0.61 | - | 8,380,000 |
| Jul 17, 2026 | 0.67 | 0.67 | 0.61 | 0.61 | 0.61 | -10.29% | 8,250,000 |
| Jul 16, 2026 | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | -6.85% | 7,270,000 |
| Jul 15, 2026 | 0.68 | 0.73 | 0.67 | 0.73 | 0.73 | 8.96% | 10,180,000 |
| Jul 14, 2026 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -2.90% | 9,650,516 |
| Jul 13, 2026 | 0.64 | 0.74 | 0.64 | 0.69 | 0.69 | 6.15% | 10,310,000 |
| Jul 10, 2026 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 1.56% | 9,210,000 |
| Jul 9, 2026 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 6.67% | 7,540,000 |
| Jul 8, 2026 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 6,950,000 |
| Jul 7, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 6,810,000 |