Lapco Holdings Limited (HKG:8472)
Hong Kong · Delayed Price · Currency is HKD 0.3750
+0.0150 (4.17%)
Oct 6, 2026, 9:32 AM HKT
Lapco Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 0.34 | 0.40 | 0.34 | 0.36 | 0.36 | -7.69% | 485,000 |
| Oct 2, 2026 | 0.31 | 0.42 | 0.29 | 0.39 | 0.39 | 9.86% | 875,750 |
| Sep 30, 2026 | 0.35 | 0.36 | 0.33 | 0.36 | 0.36 | 18.33% | 220,000 |
| Sep 29, 2026 | 0.28 | 0.29 | 0.28 | 0.30 | 0.30 | -1.64% | 52,000 |
| Sep 28, 2026 | 0.30 | 0.34 | 0.26 | 0.31 | 0.31 | 3.39% | 476,000 |
| Sep 25, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 13.46% | 300,000 |
| Sep 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.77% | 108,000 |
| Sep 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 20.76% | 110,000 |
| Sep 22, 2026 | 0.23 | 0.23 | 0.23 | 0.24 | 0.24 | -7.45% | 108,000 |
| Sep 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | - |
| Sep 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | - |
| Sep 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 31,250 |
| Sep 16, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | 11.26% | 112,000 |
| Sep 15, 2026 | 0.28 | 0.28 | 0.22 | 0.22 | 0.22 | -26.00% | 4,306,000 |
| Sep 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | 4,000 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 6,000 |
| Sep 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | - |
| Sep 9, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -8.16% | 24,000 |
| Sep 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | - |
| Sep 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 7.14% | - |
| Sep 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -17.04% | 5,000 |
| Sep 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | - |
| Sep 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.84% | - |
| Aug 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 62,000 |
| Aug 28, 2026 | 0.38 | 0.38 | 0.25 | 0.25 | 0.25 | -11.07% | 70,000 |
| Aug 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 16,000 |
| Aug 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.77% | - |
| Aug 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 21, 2026 | 0.35 | 0.35 | 0.27 | 0.27 | 0.27 | -5.36% | 614,000 |
| Aug 20, 2026 | 0.29 | 0.31 | 0.28 | 0.28 | 0.28 | - | 395,000 |
| Aug 19, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 9.80% | 2,814,000 |
| Aug 18, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.94% | 3,760,000 |
| Aug 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 14.62% | 404,000 |
| Aug 14, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.64% | 6,658,000 |
| Aug 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 360,000 |
| Aug 12, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 3.60% | 90,000 |
| Aug 11, 2026 | 0.27 | 0.27 | 0.21 | 0.22 | 0.22 | -23.45% | 1,144,000 |
| Aug 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | - |
| Aug 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 5, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 7.14% | 32,000 |
| Aug 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 3, 2026 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -8.20% | 12,250 |
| Jul 31, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 4,000 |
| Jul 30, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jul 29, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jul 28, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jul 27, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |