Lapco Holdings Limited (HKG:8472)
Hong Kong · Delayed Price · Currency is HKD 0.6900
+0.0100 (1.47%)
At close: Jan 23, 2026
Lapco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | 1.47% | 1,532,000 |
| Jan 22, 2026 | 0.70 | 0.73 | 0.67 | 0.68 | 0.68 | - | 3,110,000 |
| Jan 21, 2026 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | - | 1,456,000 |
| Jan 20, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 1,364,000 |
| Jan 19, 2026 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | - | 5,592,000 |
| Jan 16, 2026 | 0.73 | 0.73 | 0.67 | 0.69 | 0.69 | - | 1,504,000 |
| Jan 15, 2026 | 0.73 | 0.74 | 0.66 | 0.69 | 0.69 | 2.99% | 1,590,000 |
| Jan 14, 2026 | 0.70 | 0.70 | 0.66 | 0.67 | 0.67 | - | 2,761,000 |
| Jan 13, 2026 | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | -2.90% | 1,238,000 |
| Jan 12, 2026 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | 1.47% | 1,788,000 |
| Jan 9, 2026 | 0.72 | 0.74 | 0.68 | 0.68 | 0.68 | -6.85% | 1,224,000 |
| Jan 8, 2026 | 0.67 | 0.73 | 0.67 | 0.73 | 0.73 | 8.96% | 1,604,000 |
| Jan 7, 2026 | 0.70 | 0.71 | 0.67 | 0.67 | 0.67 | -4.29% | 1,638,000 |
| Jan 6, 2026 | 0.68 | 0.76 | 0.66 | 0.70 | 0.70 | 2.94% | 4,586,000 |
| Jan 5, 2026 | 0.73 | 0.74 | 0.67 | 0.68 | 0.68 | -4.23% | 2,014,000 |
| Jan 2, 2026 | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | 1.43% | 1,458,000 |
| Dec 31, 2025 | 0.69 | 0.72 | 0.69 | 0.70 | 0.70 | - | 786,000 |
| Dec 30, 2025 | 0.65 | 0.71 | 0.64 | 0.70 | 0.70 | 6.06% | 2,315,000 |
| Dec 29, 2025 | 0.67 | 0.67 | 0.61 | 0.66 | 0.66 | -1.49% | 2,696,000 |
| Dec 24, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 606,000 |
| Dec 23, 2025 | 0.70 | 0.71 | 0.67 | 0.67 | 0.67 | -5.63% | 1,234,000 |
| Dec 22, 2025 | 0.70 | 0.71 | 0.67 | 0.71 | 0.71 | - | 1,838,000 |
| Dec 19, 2025 | 0.66 | 0.71 | 0.65 | 0.71 | 0.71 | 7.58% | 3,245,000 |
| Dec 18, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 1,218,000 |
| Dec 17, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 1.54% | 1,702,000 |
| Dec 16, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -2.99% | 1,802,000 |
| Dec 15, 2025 | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | - | 1,330,000 |
| Dec 12, 2025 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -4.29% | 1,882,000 |
| Dec 11, 2025 | 0.64 | 0.70 | 0.63 | 0.70 | 0.70 | 11.11% | 1,384,000 |
| Dec 10, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 1,276,000 |
| Dec 9, 2025 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | -1.56% | 1,299,500 |
| Dec 8, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 1,748,000 |
| Dec 5, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 790,000 |
| Dec 4, 2025 | 0.62 | 0.66 | 0.62 | 0.63 | 0.63 | 1.61% | 1,098,000 |
| Dec 3, 2025 | 0.65 | 0.66 | 0.62 | 0.62 | 0.62 | -4.62% | 866,000 |
| Dec 2, 2025 | 0.62 | 0.66 | 0.61 | 0.65 | 0.65 | 6.56% | 2,022,000 |
| Dec 1, 2025 | 0.63 | 0.69 | 0.61 | 0.61 | 0.61 | -3.17% | 1,618,000 |
| Nov 28, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 1.61% | 676,000 |
| Nov 27, 2025 | 0.64 | 0.64 | 0.60 | 0.62 | 0.62 | -3.13% | 1,083,500 |
| Nov 26, 2025 | 0.62 | 0.66 | 0.62 | 0.64 | 0.64 | 1.59% | 1,684,000 |
| Nov 25, 2025 | 0.65 | 0.67 | 0.63 | 0.63 | 0.63 | -4.55% | 2,230,000 |
| Nov 24, 2025 | 0.66 | 0.70 | 0.65 | 0.66 | 0.66 | - | 2,786,000 |
| Nov 21, 2025 | 0.66 | 0.66 | 0.62 | 0.66 | 0.66 | -1.49% | 3,698,000 |
| Nov 20, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 3.08% | 1,702,000 |
| Nov 19, 2025 | 0.62 | 0.67 | 0.62 | 0.65 | 0.65 | 1.56% | 1,214,000 |
| Nov 18, 2025 | 0.70 | 0.70 | 0.62 | 0.64 | 0.64 | -8.57% | 2,010,000 |
| Nov 17, 2025 | 0.68 | 0.77 | 0.68 | 0.70 | 0.70 | 1.45% | 2,769,000 |
| Nov 14, 2025 | 0.65 | 0.70 | 0.65 | 0.69 | 0.69 | 2.99% | 2,140,250 |
| Nov 13, 2025 | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | -4.29% | 2,332,000 |
| Nov 12, 2025 | 0.65 | 0.70 | 0.63 | 0.70 | 0.70 | 4.48% | 2,188,000 |