Loco Hong Kong Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.54	0.54	0.53	0.53	-	-	3,720,000
Jun 16, 2026	0.51	0.53	0.50	0.53	0.53	3.92%	4,230,000
Jun 15, 2026	0.55	0.60	0.51	0.51	0.51	-3.77%	4,110,000
Jun 12, 2026	0.52	0.53	0.48	0.53	0.53	3.92%	6,040,000
Jun 11, 2026	0.56	0.56	0.50	0.51	0.51	-3.77%	5,390,000
Jun 10, 2026	0.53	0.53	0.51	0.53	0.53	-	3,640,000
Jun 9, 2026	0.54	0.54	0.53	0.53	0.53	-3.64%	3,090,000
Jun 8, 2026	0.58	0.60	0.52	0.55	0.55	-8.33%	5,490,000
Jun 5, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	3,750,000
Jun 4, 2026	0.64	0.67	0.62	0.62	0.62	-	4,330,000
Jun 3, 2026	0.57	0.64	0.57	0.62	0.62	6.90%	2,640,000
Jun 2, 2026	0.58	0.59	0.57	0.58	0.58	1.75%	490,000
Jun 1, 2026	0.61	0.61	0.57	0.57	0.57	-6.56%	950,000
May 29, 2026	0.63	0.63	0.60	0.61	0.61	-4.69%	1,680,000
May 28, 2026	0.60	0.66	0.59	0.64	0.64	4.92%	3,220,000
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