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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.54	0.56	0.56	0.57	0.54	3.42M
November 06, 2025	0.57	0.54	0.54	0.57	0.53	2.01M
November 05, 2025	0.56	0.57	0.57	0.6	0.55	3.24M
November 04, 2025	0.56	0.57	0.57	0.58	0.56	2.89M
November 03, 2025	0.56	0.57	0.57	0.58	0.54	3.17M
October 31, 2025	0.56	0.58	0.58	0.63	0.56	2.24M
October 30, 2025	0.55	0.57	0.57	0.58	0.53	2.97M
October 28, 2025	0.56	0.55	0.55	0.57	0.53	3.78M
October 27, 2025	0.55	0.57	0.57	0.58	0.54	3.18M
October 24, 2025	0.54	0.55	0.55	0.57	0.54	2M
October 23, 2025	0.59	0.53	0.53	0.59	0.52	3.17M
October 22, 2025	0.55	0.6	0.6	0.62	0.55	5.14M
October 21, 2025	0.56	0.56	0.56	0.58	0.54	4.31M
October 20, 2025	0.53	0.56	0.56	0.59	0.53	4.11M
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

Lapco Holdings Limited (8472.HK) HKSE