Loco Hong Kong Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	6,810,000
Jul 6, 2026	0.59	0.64	0.59	0.61	0.61	3.39%	7,400,000
Jul 3, 2026	0.59	0.60	0.59	0.59	0.59	-1.67%	6,950,000
Jul 2, 2026	0.59	0.60	0.58	0.60	0.60	1.69%	6,860,000
Jun 30, 2026	0.60	0.60	0.58	0.59	0.59	-	7,890,000
Jun 29, 2026	0.60	0.60	0.58	0.59	0.59	1.72%	7,740,000
Jun 26, 2026	0.57	0.58	0.55	0.58	0.58	-	7,480,000
Jun 25, 2026	0.56	0.58	0.56	0.58	0.58	1.75%	7,050,000
Jun 24, 2026	0.56	0.57	0.54	0.57	0.57	1.79%	6,640,000
Jun 23, 2026	0.58	0.59	0.55	0.56	0.56	1.82%	5,850,000
Jun 22, 2026	0.53	0.55	0.53	0.55	0.55	1.85%	6,940,000
Jun 18, 2026	0.53	0.55	0.52	0.54	0.54	1.89%	4,070,000
Jun 17, 2026	0.54	0.54	0.53	0.53	0.53	-	3,770,000
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