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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.7	0.67	0.67	0.7	0.66	2.76M
January 13, 2026	0.66	0.67	0.67	0.68	0.65	1.24M
January 12, 2026	0.69	0.69	0.69	0.7	0.67	1.79M
January 09, 2026	0.72	0.68	0.68	0.74	0.68	1.23M
January 08, 2026	0.67	0.73	0.73	0.73	0.67	1.6M
January 07, 2026	0.7	0.67	0.67	0.71	0.67	1.64M
January 06, 2026	0.68	0.7	0.7	0.76	0.66	4.59M
January 05, 2026	0.73	0.68	0.68	0.74	0.67	2.01M
January 02, 2026	0.68	0.71	0.71	0.71	0.68	1.46M
December 31, 2025	0.69	0.7	0.7	0.72	0.69	788,000
December 30, 2025	0.65	0.7	0.7	0.71	0.64	2.32M
December 29, 2025	0.67	0.66	0.66	0.67	0.61	2.7M
December 24, 2025	0.67	0.67	0.67	0.68	0.67	606,000
December 23, 2025	0.7	0.67	0.67	0.71	0.67	1.23M
December 22, 2025	0.7	0.71	0.71	0.71	0.67	1.84M
December 19, 2025	0.66	0.71	0.71	0.71	0.65	3.25M
December 18, 2025	0.66	0.66	0.66	0.66	0.65	1.22M
December 17, 2025	0.65	0.66	0.66	0.67	0.65	1.7M
December 16, 2025	0.68	0.65	0.65	0.68	0.65	1.81M
December 15, 2025	0.67	0.67	0.67	0.68	0.65	1.33M
December 12, 2025	0.69	0.68	0.68	0.69	0.66	1.87M
December 11, 2025	0.64	0.7	0.7	0.7	0.63	1.39M
December 10, 2025	0.63	0.63	0.63	0.64	0.62	1.28M
December 09, 2025	0.63	0.63	0.63	0.63	0.61	1.3M
December 08, 2025	0.63	0.64	0.64	0.64	0.62	1.75M
December 05, 2025	0.63	0.63	0.63	0.63	0.62	790,000
December 04, 2025	0.62	0.63	0.63	0.66	0.62	1.1M
December 03, 2025	0.65	0.62	0.62	0.66	0.62	866,000
December 02, 2025	0.62	0.65	0.65	0.66	0.61	2.02M
December 01, 2025	0.63	0.61	0.61	0.69	0.61	1.62M
November 28, 2025	0.62	0.63	0.64	0.64	0.62	678,000
November 27, 2025	0.64	0.62	0.62	0.64	0.6	1.09M
November 26, 2025	0.62	0.64	0.64	0.66	0.62	1.68M
November 25, 2025	0.65	0.63	0.63	0.67	0.63	2.23M
November 24, 2025	0.66	0.66	0.66	0.7	0.65	2.79M
November 21, 2025	0.66	0.66	0.66	0.66	0.62	3.7M
November 20, 2025	0.65	0.67	0.67	0.67	0.65	1.7M
November 19, 2025	0.62	0.65	0.65	0.67	0.62	1.21M
November 18, 2025	0.7	0.64	0.64	0.7	0.62	1.99M
November 17, 2025	0.68	0.7	0.7	0.77	0.68	2.77M
November 14, 2025	0.65	0.69	0.69	0.7	0.65	2.15M
November 13, 2025	0.67	0.67	0.67	0.68	0.65	2.33M
November 12, 2025	0.65	0.7	0.7	0.7	0.63	2.19M
November 11, 2025	0.6	0.67	0.67	0.68	0.6	3.14M
November 10, 2025	0.56	0.6	0.6	0.62	0.55	2.85M
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

Lapco Holdings Limited (8472.HK) HKSE