Lapco Holdings Limited (HKG:8472)
Hong Kong
· Delayed Price · Currency is HKD 0.430
+0.025 (6.17%)
Mar 10, 2026, 3:48 PM HKT
Lapco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | 1.25% | 1,056,000 |
| Mar 6, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 50,000 |
| Mar 5, 2026 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -3.61% | 3,052,000 |
| Mar 4, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Mar 3, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.22% | 210,000 |
| Mar 2, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 3,260,000 |
| Feb 27, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -3.53% | 1,410,000 |
| Feb 26, 2026 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -1.16% | 2,452,000 |
| Feb 25, 2026 | 0.53 | 0.53 | 0.43 | 0.43 | 0.43 | -17.31% | 1,802,000 |
| Feb 24, 2026 | 0.56 | 0.56 | 0.51 | 0.52 | 0.52 | -3.70% | 594,000 |
| Feb 23, 2026 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -1.82% | 1,041,000 |
| Feb 20, 2026 | 0.58 | 0.59 | 0.55 | 0.55 | 0.55 | -5.17% | 914,000 |
| Feb 16, 2026 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.75% | 570,000 |
| Feb 13, 2026 | 0.54 | 0.62 | 0.54 | 0.57 | 0.57 | - | 1,186,500 |
| Feb 12, 2026 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 1.79% | 1,332,000 |
| Feb 11, 2026 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 5.66% | 1,160,000 |
| Feb 10, 2026 | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | -1.85% | 1,442,000 |
| Feb 9, 2026 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | - | 2,430,000 |
| Feb 6, 2026 | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | -1.82% | 1,768,000 |
| Feb 5, 2026 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 1.85% | 864,000 |
| Feb 4, 2026 | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -1.82% | 809,500 |
| Feb 3, 2026 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -5.17% | 90,000 |
| Feb 2, 2026 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -1.69% | 460,000 |
| Jan 30, 2026 | 0.62 | 0.62 | 0.57 | 0.59 | 0.59 | -1.67% | 2,320,000 |
| Jan 29, 2026 | 0.67 | 0.68 | 0.60 | 0.60 | 0.60 | -10.45% | 1,841,000 |
| Jan 28, 2026 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | - | 1,448,000 |
| Jan 27, 2026 | 0.70 | 0.70 | 0.66 | 0.67 | 0.67 | -2.90% | 3,280,000 |
| Jan 26, 2026 | 0.71 | 0.71 | 0.68 | 0.69 | 0.69 | - | 2,058,000 |
| Jan 23, 2026 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | 1.47% | 1,532,000 |
| Jan 22, 2026 | 0.70 | 0.73 | 0.67 | 0.68 | 0.68 | - | 3,110,000 |
| Jan 21, 2026 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | - | 1,456,000 |
| Jan 20, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 1,364,000 |
| Jan 19, 2026 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | - | 5,592,000 |
| Jan 16, 2026 | 0.73 | 0.73 | 0.67 | 0.69 | 0.69 | - | 1,504,000 |
| Jan 15, 2026 | 0.73 | 0.74 | 0.66 | 0.69 | 0.69 | 2.99% | 1,590,000 |
| Jan 14, 2026 | 0.70 | 0.70 | 0.66 | 0.67 | 0.67 | - | 2,761,000 |
| Jan 13, 2026 | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | -2.90% | 1,238,000 |
| Jan 12, 2026 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | 1.47% | 1,788,000 |
| Jan 9, 2026 | 0.72 | 0.74 | 0.68 | 0.68 | 0.68 | -6.85% | 1,224,000 |
| Jan 8, 2026 | 0.67 | 0.73 | 0.67 | 0.73 | 0.73 | 8.96% | 1,604,000 |
| Jan 7, 2026 | 0.70 | 0.71 | 0.67 | 0.67 | 0.67 | -4.29% | 1,638,000 |
| Jan 6, 2026 | 0.68 | 0.76 | 0.66 | 0.70 | 0.70 | 2.94% | 4,586,000 |
| Jan 5, 2026 | 0.73 | 0.74 | 0.67 | 0.68 | 0.68 | -4.23% | 2,014,000 |
| Jan 2, 2026 | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | 1.43% | 1,458,000 |
| Dec 31, 2025 | 0.69 | 0.72 | 0.69 | 0.70 | 0.70 | - | 786,000 |
| Dec 30, 2025 | 0.65 | 0.71 | 0.64 | 0.70 | 0.70 | 6.06% | 2,315,000 |
| Dec 29, 2025 | 0.67 | 0.67 | 0.61 | 0.66 | 0.66 | -1.49% | 2,696,000 |
| Dec 24, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 606,000 |
| Dec 23, 2025 | 0.70 | 0.71 | 0.67 | 0.67 | 0.67 | -5.63% | 1,234,000 |
| Dec 22, 2025 | 0.70 | 0.71 | 0.67 | 0.71 | 0.71 | - | 1,838,000 |
| Dec 19, 2025 | 0.66 | 0.71 | 0.65 | 0.71 | 0.71 | 7.58% | 3,245,000 |
| Dec 18, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 1,218,000 |
| Dec 17, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 1.54% | 1,702,000 |
| Dec 16, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -2.99% | 1,802,000 |
| Dec 15, 2025 | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | - | 1,330,000 |
| Dec 12, 2025 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -4.29% | 1,882,000 |
| Dec 11, 2025 | 0.64 | 0.70 | 0.63 | 0.70 | 0.70 | 11.11% | 1,384,000 |
| Dec 10, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 1,276,000 |
| Dec 9, 2025 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | -1.56% | 1,299,500 |
| Dec 8, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 1,748,000 |
| Dec 5, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 790,000 |
| Dec 4, 2025 | 0.62 | 0.66 | 0.62 | 0.63 | 0.63 | 1.61% | 1,098,000 |
| Dec 3, 2025 | 0.65 | 0.66 | 0.62 | 0.62 | 0.62 | -4.62% | 866,000 |
| Dec 2, 2025 | 0.62 | 0.66 | 0.61 | 0.65 | 0.65 | 6.56% | 2,022,000 |
| Dec 1, 2025 | 0.63 | 0.69 | 0.61 | 0.61 | 0.61 | -3.17% | 1,618,000 |
| Nov 28, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 1.61% | 676,000 |
| Nov 27, 2025 | 0.64 | 0.64 | 0.60 | 0.62 | 0.62 | -3.13% | 1,083,500 |
| Nov 26, 2025 | 0.62 | 0.66 | 0.62 | 0.64 | 0.64 | 1.59% | 1,684,000 |
| Nov 25, 2025 | 0.65 | 0.67 | 0.63 | 0.63 | 0.63 | -4.55% | 2,230,000 |
| Nov 24, 2025 | 0.66 | 0.70 | 0.65 | 0.66 | 0.66 | - | 2,786,000 |
| Nov 21, 2025 | 0.66 | 0.66 | 0.62 | 0.66 | 0.66 | -1.49% | 3,698,000 |
| Nov 20, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 3.08% | 1,702,000 |
| Nov 19, 2025 | 0.62 | 0.67 | 0.62 | 0.65 | 0.65 | 1.56% | 1,214,000 |
| Nov 18, 2025 | 0.70 | 0.70 | 0.62 | 0.64 | 0.64 | -8.57% | 2,010,000 |
| Nov 17, 2025 | 0.68 | 0.77 | 0.68 | 0.70 | 0.70 | 1.45% | 2,769,000 |
| Nov 14, 2025 | 0.65 | 0.70 | 0.65 | 0.69 | 0.69 | 2.99% | 2,140,250 |
| Nov 13, 2025 | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | -4.29% | 2,332,000 |
| Nov 12, 2025 | 0.65 | 0.70 | 0.63 | 0.70 | 0.70 | 4.48% | 2,188,000 |
| Nov 11, 2025 | 0.60 | 0.68 | 0.60 | 0.67 | 0.67 | 11.67% | 3,142,250 |
| Nov 10, 2025 | 0.56 | 0.62 | 0.55 | 0.60 | 0.60 | 7.14% | 2,851,000 |
| Nov 7, 2025 | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | 3.70% | 3,424,000 |
| Nov 6, 2025 | 0.57 | 0.57 | 0.53 | 0.54 | 0.54 | -5.26% | 2,006,000 |
| Nov 5, 2025 | 0.56 | 0.60 | 0.55 | 0.57 | 0.57 | - | 3,236,000 |
| Nov 4, 2025 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | - | 2,890,000 |
| Nov 3, 2025 | 0.56 | 0.58 | 0.54 | 0.57 | 0.57 | -1.72% | 3,168,000 |
| Oct 31, 2025 | 0.56 | 0.63 | 0.56 | 0.58 | 0.58 | 1.75% | 2,242,000 |
| Oct 30, 2025 | 0.55 | 0.58 | 0.53 | 0.57 | 0.57 | 3.64% | 2,968,000 |
| Oct 28, 2025 | 0.56 | 0.57 | 0.53 | 0.55 | 0.55 | -3.51% | 3,772,000 |
| Oct 27, 2025 | 0.55 | 0.58 | 0.54 | 0.57 | 0.57 | 3.64% | 3,184,000 |
| Oct 24, 2025 | 0.54 | 0.57 | 0.54 | 0.55 | 0.55 | 3.77% | 1,996,000 |
| Oct 23, 2025 | 0.59 | 0.59 | 0.52 | 0.53 | 0.53 | -11.67% | 3,154,250 |
| Oct 22, 2025 | 0.55 | 0.62 | 0.55 | 0.60 | 0.60 | 7.14% | 5,137,750 |
| Oct 21, 2025 | 0.56 | 0.58 | 0.54 | 0.56 | 0.56 | - | 4,312,000 |
| Oct 20, 2025 | 0.53 | 0.59 | 0.53 | 0.56 | 0.56 | 5.66% | 4,110,000 |
| Oct 17, 2025 | 0.54 | 0.60 | 0.52 | 0.53 | 0.53 | -1.85% | 1,448,000 |
| Oct 16, 2025 | 0.64 | 0.68 | 0.54 | 0.54 | 0.54 | -15.62% | 4,636,938 |
| Oct 15, 2025 | 0.80 | 0.80 | 0.61 | 0.64 | 0.64 | -20.00% | 3,250,000 |
| Oct 14, 2025 | 0.83 | 0.90 | 0.80 | 0.80 | 0.80 | - | 7,536,000 |
| Oct 13, 2025 | 0.87 | 0.88 | 0.80 | 0.80 | 0.80 | -5.88% | 7,049,000 |
| Oct 10, 2025 | 0.77 | 0.86 | 0.74 | 0.85 | 0.85 | 10.39% | 3,703,750 |