Lapco Holdings Limited (HKG:8472)
Hong Kong · Delayed Price · Currency is HKD 0.3950
-0.0200 (-4.82%)
Sep 5, 2025, 11:15 AM HKT
Lapco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -4.82% | 4,000 |
| Sep 4, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 7.79% | 44,000 |
| Sep 3, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 28,000 |
| Sep 2, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 90,000 |
| Sep 1, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -1.28% | 112,000 |
| Aug 29, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 8,000 |
| Aug 28, 2025 | 0.40 | 0.42 | 0.39 | 0.39 | 0.39 | -7.14% | 38,000 |
| Aug 27, 2025 | 0.43 | 0.46 | 0.40 | 0.42 | 0.42 | -1.18% | 2,150,000 |
| Aug 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.19% | - |
| Aug 25, 2025 | 0.44 | 0.48 | 0.40 | 0.42 | 0.42 | -2.33% | 2,246,000 |
| Aug 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 4.88% | 2,000 |
| Aug 21, 2025 | 0.37 | 0.45 | 0.37 | 0.41 | 0.41 | - | 524,750 |
| Aug 20, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | 1.23% | 3,016,500 |
| Aug 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 18, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | - | 26,000 |
| Aug 15, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | - | 3,400,000 |
| Aug 14, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -2.41% | 10,000 |
| Aug 13, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | - | 3,409,500 |
| Aug 12, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.22% | 18,000 |
| Aug 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 8, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -2.38% | 4,500,000 |
| Aug 7, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -1.18% | 22,750 |
| Aug 6, 2025 | 0.44 | 0.44 | 0.37 | 0.43 | 0.43 | -3.41% | 6,000 |
| Aug 5, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -4.35% | 6,000 |
| Aug 4, 2025 | 0.43 | 0.47 | 0.42 | 0.46 | 0.46 | 6.98% | 7,000 |
| Aug 1, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 20,000 |
| Jul 31, 2025 | 0.42 | 0.43 | 0.40 | 0.43 | 0.43 | 3.61% | 67,000 |
| Jul 30, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 3.75% | 6,000 |
| Jul 29, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 22,000 |
| Jul 28, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 4.00% | 134,000 |
| Jul 25, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 2.74% | 5,000 |
| Jul 24, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.82% | 4,000 |
| Jul 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2,000 |
| Jul 22, 2025 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | -8.97% | 1,153,250 |
| Jul 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.30% | 64,000 |
| Jul 18, 2025 | 0.39 | 0.44 | 0.39 | 0.39 | 0.39 | -4.94% | 19,000 |
| Jul 17, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | 5.19% | 98,000 |
| Jul 16, 2025 | 0.39 | 0.39 | 0.36 | 0.39 | 0.39 | 11.59% | 304,500 |
| Jul 15, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 52,000 |
| Jul 14, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.43% | 14,500 |
| Jul 11, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | 6.06% | 30,000 |
| Jul 10, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | - | 4,000 |
| Jul 9, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | - | 8,000 |
| Jul 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.49% | 68,000 |
| Jul 7, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.52% | 18,000 |
| Jul 4, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -4.35% | 14,000 |
| Jul 3, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | 6.15% | 106,000 |
| Jul 2, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -8.45% | 14,000 |
| Jun 30, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 9.23% | 148,000 |
| Jun 27, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 42,000 |