Loco Hong Kong Holdings Limited (HKG:8162)
Hong Kong · Delayed Price · Currency is HKD 0.6800
+0.0400 (6.25%)
Jul 27, 2026, 3:58 PM HKT
Loco Hong Kong Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |