Loco Hong Kong Holdings Limited (HKG:8162)
Hong Kong · Delayed Price · Currency is HKD 0.5950
-0.0050 (-0.83%)
Oct 28, 2026, 11:55 AM HKT
Loco Hong Kong Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -0.83% | 6,430,000 |
| Oct 27, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 7,260,000 |
| Oct 26, 2026 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | - | 7,610,000 |
| Oct 23, 2026 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | - | 7,790,000 |
| Oct 22, 2026 | 0.63 | 0.63 | 0.58 | 0.59 | 0.59 | -0.84% | 7,360,000 |
| Oct 21, 2026 | 0.59 | 0.61 | 0.58 | 0.60 | 0.60 | 1.71% | 7,880,000 |
| Oct 20, 2026 | 0.58 | 0.59 | 0.56 | 0.59 | 0.59 | 0.86% | 9,110,000 |
| Oct 16, 2026 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | - | 7,440,000 |
| Oct 15, 2026 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | 1.75% | 7,310,000 |
| Oct 14, 2026 | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | - | 7,720,000 |
| Oct 13, 2026 | 0.59 | 0.60 | 0.56 | 0.57 | 0.57 | -0.87% | 8,680,000 |
| Oct 12, 2026 | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | 0.88% | 7,530,000 |
| Oct 9, 2026 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | - | 7,350,000 |
| Oct 8, 2026 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | - | 7,680,000 |
| Oct 7, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | - | 7,530,000 |
| Oct 6, 2026 | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -0.87% | 7,550,000 |
| Oct 5, 2026 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | - | 7,820,000 |
| Oct 2, 2026 | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | - | 8,040,000 |
| Sep 30, 2026 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | -4.17% | 7,660,000 |
| Sep 29, 2026 | 0.58 | 0.61 | 0.58 | 0.60 | 0.60 | 2.56% | 8,240,000 |
| Sep 28, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.68% | 7,150,000 |
| Sep 25, 2026 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -1.65% | 8,040,000 |
| Sep 24, 2026 | 0.59 | 0.63 | 0.59 | 0.61 | 0.61 | 1.68% | 7,500,000 |
| Sep 23, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -4.03% | 7,060,000 |
| Sep 22, 2026 | 0.62 | 0.65 | 0.62 | 0.62 | 0.62 | - | 8,510,000 |
| Sep 21, 2026 | 0.59 | 0.63 | 0.59 | 0.62 | 0.62 | 0.81% | 7,060,000 |
| Sep 18, 2026 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 4.24% | 7,310,000 |
| Sep 17, 2026 | 0.58 | 0.61 | 0.58 | 0.59 | 0.59 | -3.28% | 7,590,000 |
| Sep 16, 2026 | 0.58 | 0.62 | 0.58 | 0.61 | 0.61 | 5.17% | 7,520,000 |
| Sep 15, 2026 | 0.57 | 0.60 | 0.57 | 0.58 | 0.58 | -0.85% | 7,520,000 |
| 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 |