Loco Hong Kong Holdings Limited (HKG:8162)
Hong Kong · Delayed Price · Currency is HKD 0.6600
+0.0200 (3.13%)
May 7, 2026, 4:08 PM HKT
Loco Hong Kong Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 0.50 | 0.51 | 0.48 | 0.51 | 0.51 | - | 1,820,000 |
| Mar 10, 2026 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 10.87% | 1,770,000 |
| Mar 9, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 300,000 |
| Mar 6, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 270,000 |
| Mar 5, 2026 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | - | 330,000 |
| Mar 4, 2026 | 0.46 | 0.46 | 0.43 | 0.46 | 0.46 | - | 500,000 |
| Mar 3, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 330,000 |
| Mar 2, 2026 | 0.48 | 0.50 | 0.46 | 0.46 | 0.46 | -2.13% | 390,000 |
| Feb 27, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 290,000 |
| Feb 26, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 250,000 |
| Feb 25, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 270,000 |
| Feb 24, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | - | 270,000 |
| Feb 23, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 370,000 |
| Feb 20, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.05% | 260,000 |