Lapco Holdings Limited - 8472.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.54	0.53	0.53	0.6	0.52	1.45M
October 16, 2025	0.64	0.54	0.54	0.68	0.54	4.64M
October 15, 2025	0.8	0.64	0.64	0.8	0.61	3.25M
October 14, 2025	0.83	0.8	0.8	0.9	0.8	7.58M
October 13, 2025	0.87	0.8	0.8	0.88	0.8	7.05M
October 10, 2025	0.77	0.85	0.85	0.86	0.74	3.7M
October 09, 2025	0.65	0.77	0.77	0.78	0.62	7.16M
October 08, 2025	0.64	0.65	0.65	0.7	0.63	1.38M
October 06, 2025	0.65	0.65	0.65	0.65	0.62	4.33M
October 03, 2025	0.69	0.65	0.65	0.69	0.63	2.1M
October 02, 2025	0.67	0.64	0.64	0.72	0.62	1.73M
September 30, 2025	0.67	0.73	0.73	0.75	0.6	3.29M
September 29, 2025	0.51	0.67	0.67	0.68	0.49	5.11M
September 26, 2025	0.6	0.53	0.53	0.6	0.5	1.74M
September 25, 2025	0.48	0.63	0.63	0.72	0.44	3.49M
September 24, 2025	0.41	0.44	0.44	0.46	0.41	1.13M
September 23, 2025	0.41	0.43	0.43	0.44	0.41	1.08M
September 22, 2025	0.4	0.42	0.42	0.42	0.4	4.86M
September 19, 2025	0.4	0.4	0.4	0.42	0.4	1.31M
September 18, 2025	0.37	0.41	0.41	0.42	0.37	1.49M
September 17, 2025	0.38	0.37	0.37	0.39	0.37	1.16M
September 16, 2025	0.34	0.37	0.37	0.37	0.34	3.7M
September 15, 2025	0.37	0.36	0.36	0.37	0.36	236,000
September 12, 2025	0.38	0.37	0.37	0.38	0.37	318,500
September 11, 2025	0.39	0.39	0.39	0.39	0.38	8,000
September 10, 2025	0.4	0.39	0.39	0.4	0.37	4,000
September 09, 2025	0.4	0.4	0.4	0.4	0.4	4,000
September 08, 2025	0.39	0.4	0.4	0.4	0.39	602,000
September 05, 2025	0.41	0.4	0.4	0.41	0.4	4,000
September 04, 2025	0.39	0.42	0.42	0.42	0.39	44,000
September 03, 2025	0.38	0.39	0.39	0.39	0.38	28,000
September 02, 2025	0.38	0.39	0.39	0.39	0.38	90,000
September 01, 2025	0.39	0.39	0.39	0.39	0.38	112,000
August 29, 2025	0.4	0.39	0.39	0.4	0.39	8,000
August 28, 2025	0.4	0.39	0.39	0.42	0.39	38,000
August 27, 2025	0.43	0.42	0.42	0.46	0.4	2.15M
August 26, 2025	0.43	0.43	0.43	0.43	0.43	0
August 25, 2025	0.44	0.42	0.42	0.48	0.4	2.25M
August 22, 2025	0.43	0.43	0.43	0.43	0.43	2,000
August 21, 2025	0.37	0.41	0.41	0.45	0.37	524,750
August 20, 2025	0.38	0.41	0.41	0.41	0.38	3.02M
August 19, 2025	0.41	0.41	0.41	0.41	0.41	0
August 18, 2025	0.42	0.41	0.41	0.42	0.4	26,000
August 15, 2025	0.4	0.41	0.41	0.42	0.4	3.4M
August 14, 2025	0.43	0.41	0.41	0.43	0.4	10,000
August 13, 2025	0.41	0.42	0.42	0.42	0.4	3.41M
August 12, 2025	0.41	0.42	0.42	0.42	0.41	18,000
August 11, 2025	0.41	0.41	0.41	0.41	0.41	0
August 08, 2025	0.41	0.41	0.41	0.41	0.4	4.5M
August 07, 2025	0.41	0.42	0.42	0.42	0.41	22,750
August 06, 2025	0.44	0.43	0.43	0.44	0.37	6,000
August 05, 2025	0.45	0.44	0.44	0.45	0.44	6,000
August 04, 2025	0.43	0.46	0.46	0.47	0.42	7,000
August 01, 2025	0.44	0.43	0.43	0.44	0.43	20,000
July 31, 2025	0.42	0.43	0.43	0.43	0.4	67,000
July 30, 2025	0.4	0.42	0.42	0.42	0.4	6,000
July 29, 2025	0.39	0.4	0.4	0.4	0.39	22,000
July 28, 2025	0.39	0.39	0.39	0.39	0.38	134,000
July 25, 2025	0.36	0.38	0.38	0.38	0.36	5,000
July 24, 2025	0.36	0.37	0.37	0.37	0.36	4,000

Lapco Holdings Limited (8472.HK) HKSE