Loco Hong Kong Holdings Limited (8162.HK)

Compare

0.600

0.000

(0.00%)

At close: 3:08:18 PM GMT+8

Currency in HKD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 12, 2025	0.590	0.620	0.590	0.600	0.600	2,610,000
Mar 11, 2025	0.610	0.610	0.580	0.600	0.600	2,310,000
Mar 10, 2025	0.580	0.590	0.570	0.590	0.590	691,200
Mar 7, 2025	0.580	0.590	0.570	0.590	0.590	510,000
Mar 6, 2025	0.580	0.600	0.550	0.590	0.590	2,390,000
Mar 5, 2025	0.580	0.590	0.570	0.590	0.590	710,000
Mar 4, 2025	0.570	0.590	0.570	0.590	0.590	1,070,000
Mar 3, 2025	0.590	0.590	0.570	0.590	0.590	460,000
Feb 28, 2025	0.570	0.590	0.550	0.580	0.580	1,150,000
Feb 27, 2025	0.570	0.570	0.560	0.570	0.570	360,000
Feb 26, 2025	0.570	0.580	0.560	0.580	0.580	1,020,000
Feb 25, 2025	0.570	0.580	0.540	0.580	0.580	280,000
Feb 24, 2025	0.580	0.580	0.520	0.580	0.580	430,000
Feb 21, 2025	0.570	0.580	0.560	0.580	0.580	260,000
Feb 20, 2025	0.570	0.580	0.540	0.580	0.580	380,000
Feb 19, 2025	0.600	0.600	0.560	0.580	0.580	640,000
Feb 18, 2025	0.520	0.600	0.510	0.600	0.600	1,700,000
Feb 17, 2025	0.500	0.530	0.495	0.530	0.530	370,000
Feb 14, 2025	0.495	0.500	0.480	0.500	0.500	410,000
Feb 13, 2025	0.495	0.500	0.480	0.500	0.500	640,000
Feb 12, 2025	0.530	0.530	0.495	0.500	0.500	260,000
Feb 11, 2025	0.530	0.530	0.510	0.530	0.530	410,000
Feb 10, 2025	0.520	0.530	0.500	0.530	0.530	420,000
Feb 7, 2025	0.540	0.540	0.510	0.530	0.530	420,000
Feb 6, 2025	0.560	0.560	0.530	0.530	0.530	300,000
Feb 5, 2025	0.570	0.570	0.530	0.560	0.560	310,000
Feb 4, 2025	0.540	0.550	0.520	0.550	0.550	500,000
Feb 3, 2025	0.560	0.560	0.530	0.560	0.560	290,000
Jan 28, 2025	0.560	0.560	0.560	0.560	0.560	-
Jan 27, 2025	0.550	0.560	0.550	0.560	0.560	1,020,000
Jan 24, 2025	0.560	0.560	0.530	0.560	0.560	330,000
Jan 23, 2025	0.560	0.560	0.550	0.550	0.550	330,000
Jan 22, 2025	0.570	0.570	0.540	0.550	0.550	310,000
Jan 21, 2025	0.560	0.570	0.530	0.550	0.550	2,820,000
Jan 20, 2025	0.530	0.550	0.500	0.550	0.550	670,000
Jan 17, 2025	0.540	0.540	0.520	0.540	0.540	390,000
Jan 16, 2025	0.550	0.550	0.530	0.550	0.550	810,000
Jan 15, 2025	0.560	0.560	0.550	0.560	0.560	390,000
Jan 14, 2025	0.570	0.570	0.540	0.570	0.570	360,000
Jan 13, 2025	0.570	0.570	0.540	0.560	0.560	750,000
Jan 10, 2025	0.570	0.580	0.540	0.580	0.580	900,000
Jan 9, 2025	0.570	0.580	0.560	0.580	0.580	570,000
Jan 8, 2025	0.550	0.580	0.540	0.580	0.580	670,000
Jan 7, 2025	0.570	0.580	0.540	0.580	0.580	730,000
Jan 6, 2025	0.570	0.580	0.510	0.580	0.580	3,910,000
Jan 3, 2025	0.570	0.580	0.520	0.570	0.570	990,000
Jan 2, 2025	0.510	0.580	0.500	0.580	0.580	10,680,000
Dec 31, 2024	0.530	0.530	0.530	0.530	0.530	-
Dec 30, 2024	0.475	0.530	0.460	0.530	0.530	5,200,000
Dec 27, 2024	0.470	0.520	0.440	0.500	0.500	9,130,000
Dec 24, 2024	0.500	0.500	0.500	0.500	0.500	-
Dec 23, 2024	0.390	0.430	0.365	0.430	0.430	2,680,000
Dec 20, 2024	0.405	0.405	0.380	0.385	0.385	250,000
Dec 19, 2024	0.405	0.410	0.380	0.405	0.405	1,680,000
Dec 18, 2024	0.405	0.405	0.395	0.400	0.400	1,760,000
Dec 17, 2024	0.400	0.400	0.390	0.400	0.400	1,640,000
Dec 16, 2024	0.385	0.430	0.385	0.410	0.410	1,990,000
Dec 13, 2024	0.395	0.395	0.380	0.390	0.390	240,000
Dec 12, 2024	0.390	0.400	0.375	0.400	0.400	400,000
Dec 11, 2024	0.395	0.395	0.370	0.390	0.390	490,000
Dec 10, 2024	0.395	0.395	0.370	0.390	0.390	290,000
Dec 9, 2024	0.395	0.395	0.380	0.390	0.390	270,000
Dec 6, 2024	0.380	0.390	0.380	0.390	0.390	420,000
Dec 5, 2024	0.395	0.395	0.360	0.390	0.390	300,000
Dec 4, 2024	0.390	0.390	0.380	0.390	0.390	250,000
Dec 3, 2024	0.390	0.390	0.380	0.385	0.385	340,000
Dec 2, 2024	0.395	0.395	0.380	0.380	0.380	350,000
Nov 29, 2024	0.390	0.390	0.380	0.385	0.385	190,000
Nov 28, 2024	0.395	0.395	0.390	0.390	0.390	230,000
Nov 27, 2024	0.395	0.395	0.380	0.385	0.385	710,000
Nov 26, 2024	0.395	0.395	0.380	0.390	0.390	330,000
Nov 25, 2024	0.405	0.405	0.370	0.380	0.380	250,000
Nov 22, 2024	0.370	0.460	0.370	0.405	0.405	280,000
Nov 21, 2024	0.365	0.365	0.365	0.365	0.365	-
Nov 20, 2024	0.370	0.370	0.365	0.365	0.365	310,000
Nov 19, 2024	0.370	0.370	0.365	0.370	0.370	320,000
Nov 18, 2024	0.370	0.370	0.365	0.370	0.370	620,000
Nov 15, 2024	0.370	0.370	0.370	0.370	0.370	-
Nov 14, 2024	0.370	0.370	0.365	0.370	0.370	240,000
Nov 13, 2024	0.365	0.365	0.365	0.365	0.365	-
Nov 12, 2024	0.360	0.360	0.360	0.360	0.360	-
Nov 11, 2024	0.370	0.370	0.370	0.370	0.370	-
Nov 8, 2024	0.370	0.375	0.370	0.370	0.370	570,000
Nov 7, 2024	0.375	0.375	0.370	0.370	0.370	210,000
Nov 6, 2024	0.365	0.365	0.365	0.365	0.365	-
Nov 5, 2024	0.380	0.380	0.340	0.350	0.350	40,000
Nov 4, 2024	0.385	0.385	0.380	0.375	0.375	600,000
Nov 1, 2024	0.355	0.355	0.355	0.355	0.355	20,000
Oct 31, 2024	0.355	0.355	0.355	0.355	0.355	90,000
Oct 30, 2024	0.375	0.375	0.375	0.375	0.375	-
Oct 29, 2024	0.375	0.375	0.375	0.375	0.375	-
Oct 28, 2024	0.385	0.385	0.360	0.375	0.375	80,000
Oct 25, 2024	0.380	0.380	0.380	0.380	0.380	-
Oct 24, 2024	0.380	0.380	0.380	0.380	0.380	-
Oct 23, 2024	0.380	0.380	0.380	0.380	0.380	-
Oct 22, 2024	0.385	0.390	0.305	0.380	0.380	600,000
Oct 21, 2024	0.390	0.390	0.385	0.385	0.385	20,000
Oct 18, 2024	0.400	0.400	0.365	0.395	0.395	370,000
Oct 17, 2024	0.340	0.390	0.340	0.390	0.390	1,050,000
Oct 16, 2024	0.305	0.350	0.300	0.340	0.340	70,000
Oct 15, 2024	0.380	0.380	0.380	0.380	0.380	-
Oct 14, 2024	0.380	0.380	0.380	0.380	0.380	-
Oct 10, 2024	0.360	0.385	0.360	0.380	0.380	150,000
Oct 9, 2024	0.365	0.380	0.360	0.375	0.375	90,000
Oct 8, 2024	0.365	0.365	0.365	0.365	0.365	-
Oct 7, 2024	0.375	0.375	0.365	0.365	0.365	370,000
Oct 4, 2024	0.365	0.375	0.365	0.375	0.375	70,000
Oct 3, 2024	0.365	0.365	0.365	0.365	0.365	90,000
Oct 2, 2024	0.365	0.365	0.365	0.365	0.365	450,000
Sep 30, 2024	0.390	0.390	0.305	0.365	0.365	140,000
Sep 27, 2024	0.385	0.385	0.385	0.385	0.385	-
Sep 26, 2024	0.370	0.385	0.310	0.385	0.385	470,000
Sep 25, 2024	0.385	0.385	0.380	0.385	0.385	250,000
Sep 24, 2024	0.385	0.385	0.380	0.380	0.380	500,000
Sep 23, 2024	0.385	0.385	0.385	0.385	0.385	-
Sep 20, 2024	0.390	0.390	0.385	0.385	0.385	1,100,000
Sep 19, 2024	0.395	0.395	0.385	0.390	0.390	1,100,000
Sep 17, 2024	0.395	0.395	0.395	0.395	0.395	-
Sep 16, 2024	0.390	0.395	0.390	0.395	0.395	240,000
Sep 13, 2024	0.390	0.390	0.380	0.390	0.390	220,000
Sep 12, 2024	0.390	0.390	0.390	0.390	0.390	-
Sep 11, 2024	0.385	0.385	0.380	0.385	0.385	30,000
Sep 10, 2024	0.380	0.385	0.380	0.385	0.385	160,000
Sep 9, 2024	0.390	0.390	0.370	0.385	0.385	310,000
Sep 5, 2024	0.415	0.390	0.390	0.390	0.390	40,000
Sep 4, 2024	0.395	0.415	0.385	0.415	0.415	110,000
Sep 3, 2024	0.415	0.415	0.380	0.395	0.395	3,260,000
Sep 2, 2024	0.395	0.395	0.390	0.395	0.395	4,730,000
Aug 30, 2024	0.400	0.400	0.400	0.400	0.400	70,000
Aug 29, 2024	0.395	0.430	0.390	0.390	0.390	140,000
Aug 28, 2024	0.410	0.415	0.390	0.395	0.395	270,000
Aug 27, 2024	0.410	0.410	0.400	0.410	0.410	810,000
Aug 26, 2024	0.405	0.405	0.395	0.395	0.395	130,000
Aug 23, 2024	0.400	0.400	0.400	0.400	0.400	-
Aug 22, 2024	0.405	0.455	0.400	0.400	0.400	200,000
Aug 21, 2024	0.400	0.400	0.400	0.400	0.400	-
Aug 20, 2024	0.385	0.385	0.385	0.385	0.385	2,350,000
Aug 19, 2024	0.500	0.500	0.500	0.490	0.490	30,000
Aug 16, 2024	0.385	0.385	0.385	0.385	0.385	-
Aug 15, 2024	0.390	0.390	0.380	0.385	0.385	210,000
Aug 14, 2024	0.380	0.410	0.380	0.410	0.410	190,000
Aug 13, 2024	0.390	0.390	0.380	0.380	0.380	110,000
Aug 12, 2024	0.380	0.390	0.375	0.390	0.390	310,000
Aug 9, 2024	0.380	0.385	0.380	0.380	0.380	820,000
Aug 8, 2024	0.380	0.380	0.375	0.380	0.380	1,080,000
Aug 7, 2024	0.420	0.420	0.420	0.420	0.420	-
Aug 6, 2024	0.400	0.420	0.390	0.420	0.420	350,000
Aug 5, 2024	0.395	0.400	0.370	0.370	0.370	330,000
Aug 2, 2024	0.380	0.380	0.370	0.370	0.370	390,000
Aug 1, 2024	0.355	0.355	0.350	0.355	0.355	1,690,000
Jul 31, 2024	0.350	0.355	0.350	0.355	0.355	760,000
Jul 30, 2024	0.360	0.365	0.355	0.355	0.355	900,000
Jul 29, 2024	0.370	0.370	0.360	0.360	0.360	1,080,000
Jul 26, 2024	0.380	0.390	0.360	0.360	0.360	530,000
Jul 25, 2024	0.380	0.380	0.360	0.380	0.380	170,000
Jul 24, 2024	0.380	0.380	0.370	0.380	0.380	230,000
Jul 23, 2024	0.395	0.395	0.380	0.380	0.380	300,000
Jul 22, 2024	0.360	0.390	0.360	0.380	0.380	80,000
Jul 19, 2024	0.360	0.370	0.360	0.370	0.370	290,000
Jul 18, 2024	0.370	0.380	0.335	0.380	0.380	250,000
Jul 17, 2024	0.380	0.380	0.325	0.375	0.375	1,150,000
Jul 16, 2024	0.350	0.380	0.330	0.365	0.365	640,000
Jul 15, 2024	0.330	0.330	0.330	0.330	0.330	-
Jul 12, 2024	0.345	0.345	0.330	0.330	0.330	310,000
Jul 11, 2024	0.330	0.330	0.310	0.315	0.315	120,000
Jul 10, 2024	0.345	0.345	0.295	0.330	0.330	740,000
Jul 9, 2024	0.350	0.350	0.350	0.350	0.350	-
Jul 8, 2024	0.275	0.305	0.275	0.305	0.305	760,000
Jul 5, 2024	0.305	0.305	0.305	0.305	0.305	-
Jul 4, 2024	0.305	0.310	0.300	0.300	0.300	810,000
Jul 3, 2024	0.320	0.320	0.320	0.320	0.320	400,000
Jul 2, 2024	0.360	0.360	0.340	0.360	0.360	90,000
Jun 28, 2024	0.345	0.380	0.345	0.360	0.360	1,840,000
Jun 27, 2024	0.300	0.350	0.300	0.345	0.345	3,470,000
Jun 26, 2024	0.260	0.300	0.255	0.295	0.295	2,070,000
Jun 25, 2024	0.270	0.290	0.260	0.270	0.270	1,995,941
Jun 24, 2024	0.240	0.250	0.216	0.249	0.249	840,000
Jun 21, 2024	0.215	0.230	0.210	0.230	0.230	560,000
Jun 20, 2024	0.210	0.230	0.210	0.220	0.220	480,000
Jun 19, 2024	0.240	0.240	0.218	0.240	0.240	910,000
Jun 18, 2024	0.209	0.236	0.209	0.229	0.229	1,050,000
Jun 17, 2024	0.210	0.216	0.189	0.200	0.200	1,020,000
Jun 14, 2024	0.207	0.215	0.200	0.210	0.210	780,000
Jun 13, 2024	0.198	0.210	0.187	0.190	0.190	1,130,000
Jun 12, 2024	0.166	0.185	0.165	0.185	0.185	190,000
Jun 11, 2024	0.165	0.185	0.164	0.185	0.185	150,000
Jun 7, 2024	0.230	0.239	0.185	0.185	0.185	2,170,000
Jun 6, 2024	0.248	0.285	0.210	0.234	0.234	4,900,000
Jun 5, 2024	0.220	0.600	0.220	0.248	0.248	20,960,000
Jun 4, 2024	0.188	0.188	0.188	0.188	0.188	-
Jun 3, 2024	0.188	0.188	0.188	0.188	0.188	-
May 31, 2024	0.188	0.188	0.188	0.188	0.188	-
May 30, 2024	0.188	0.188	0.188	0.188	0.188	-
May 29, 2024	0.188	0.188	0.188	0.188	0.188	-
May 28, 2024	0.188	0.188	0.188	0.188	0.188	-
May 27, 2024	0.188	0.188	0.188	0.188	0.188	-
May 24, 2024	0.188	0.188	0.188	0.188	0.188	-
May 23, 2024	0.188	0.188	0.188	0.188	0.188	-
May 22, 2024	0.188	0.188	0.188	0.188	0.188	-
May 21, 2024	0.188	0.188	0.188	0.188	0.188	-
May 20, 2024	0.188	0.188	0.188	0.188	0.188	-
May 17, 2024	0.188	0.188	0.188	0.188	0.188	-
May 16, 2024	0.188	0.188	0.188	0.188	0.188	-
May 14, 2024	0.188	0.188	0.188	0.188	0.188	-
May 13, 2024	0.188	0.188	0.188	0.188	0.188	-
May 10, 2024	0.188	0.188	0.188	0.188	0.188	-
May 9, 2024	0.188	0.188	0.188	0.188	0.188	-
May 8, 2024	0.188	0.188	0.188	0.188	0.188	-
May 7, 2024	0.188	0.188	0.188	0.188	0.188	-
May 6, 2024	0.188	0.188	0.188	0.188	0.188	-
May 3, 2024	0.188	0.188	0.188	0.188	0.188	-
May 2, 2024	0.188	0.188	0.188	0.188	0.188	-
Apr 30, 2024	0.188	0.188	0.188	0.188	0.188	-
Apr 29, 2024	0.188	0.188	0.188	0.188	0.188	-
Apr 26, 2024	0.188	0.188	0.188	0.188	0.188	-
Apr 25, 2024	0.188	0.188	0.188	0.188	0.188	-
Apr 24, 2024	0.188	0.188	0.188	0.188	0.188	-
Apr 23, 2024	0.188	0.188	0.188	0.188	0.188	-
Apr 22, 2024	0.188	0.188	0.188	0.188	0.188	-
Apr 19, 2024	0.188	0.188	0.188	0.188	0.188	-
Apr 18, 2024	0.188	0.188	0.188	0.188	0.188	-
Apr 17, 2024	0.188	0.188	0.188	0.188	0.188	-
Apr 16, 2024	0.188	0.188	0.188	0.188	0.188	-
Apr 15, 2024	0.188	0.188	0.188	0.188	0.188	-
Apr 12, 2024	0.188	0.188	0.188	0.188	0.188	-
Apr 11, 2024	0.188	0.188	0.188	0.188	0.188	-
Apr 10, 2024	0.188	0.188	0.188	0.188	0.188	-
Apr 9, 2024	0.188	0.188	0.188	0.188	0.188	-
Apr 8, 2024	0.188	0.188	0.188	0.188	0.188	-
Apr 5, 2024	0.188	0.188	0.188	0.188	0.188	-
Apr 3, 2024	0.188	0.188	0.188	0.188	0.188	-
Apr 2, 2024	0.188	0.188	0.188	0.188	0.188	-
Mar 28, 2024	0.188	0.188	0.188	0.188	0.188	-
Mar 27, 2024	0.188	0.188	0.188	0.188	0.188	-
Mar 26, 2024	0.188	0.188	0.188	0.188	0.188	-
Mar 25, 2024	0.188	0.188	0.188	0.188	0.188	-
Mar 22, 2024	0.188	0.188	0.188	0.188	0.188	-
Mar 21, 2024	0.188	0.188	0.188	0.188	0.188	-
Mar 20, 2024	0.188	0.188	0.188	0.188	0.188	-
Mar 19, 2024	0.188	0.188	0.188	0.188	0.188	-
Mar 18, 2024	0.188	0.188	0.188	0.188	0.188	-
Mar 15, 2024	0.188	0.188	0.188	0.188	0.188	-
Mar 14, 2024	0.188	0.188	0.188	0.188	0.188	-
Mar 13, 2024	0.188	0.188	0.188	0.188	0.188	-
Mar 12, 2024	0.188	0.188	0.188	0.188	0.188	-

KRKA.MU Koc Holding AS

21.00

+0.96%

H4W.DU Jardine Matheson Holdings Ltd

37.88

+2.10%

HON.MX Honeywell International Inc.

4,342.18

0.00%

FIH.L FIH group plc

221.60

-0.18%

00088K.KS Hanwha Corporation

19,120.00

-6.27%

5134.KL Southern Acids (M) Berhad

2.9500

0.00%

JAR.L Jardine Matheson Holdings Limited

62.50

0.00%

5211PA.KL Sunway Berhad

4.1200

-3.74%

0025.HK CHEVALIER INT'L

4.010

-2.20%

AFK.OL Arendals Fossekompani ASA

123.00

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Loco Hong Kong Holdings Limited (8162.HK)

Related Tickers