Lapco Holdings Limited (HKG:8472)
Hong Kong
· Delayed Price · Currency is HKD 0.405
0.00 (0.00%)
Apr 29, 2026, 2:26 PM HKT
Lapco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | - | - | 1,020,000 |
| Apr 28, 2026 | 0.44 | 0.46 | 0.39 | 0.41 | 0.41 | -7.95% | 1,379,000 |
| Apr 27, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 2.33% | 1,858,000 |
| Apr 24, 2026 | 0.43 | 0.48 | 0.42 | 0.43 | 0.43 | - | 1,098,000 |
| Apr 23, 2026 | 0.38 | 0.46 | 0.38 | 0.43 | 0.43 | 14.67% | 2,124,000 |
| Apr 22, 2026 | 0.35 | 0.40 | 0.32 | 0.38 | 0.38 | -6.25% | 1,918,000 |
| Apr 21, 2026 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 5.26% | 26,000 |
| Apr 20, 2026 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 1.33% | 572,000 |
| Apr 17, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 4,000 |
| Apr 16, 2026 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 1.35% | 630,000 |
| Apr 15, 2026 | 0.37 | 0.38 | 0.33 | 0.37 | 0.37 | -2.63% | 70,000 |
| Apr 14, 2026 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 5.56% | 2,096,000 |
| Apr 13, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 10, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 1,002,000 |
| Apr 9, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 8, 2026 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 2.86% | 56,000 |
| Apr 2, 2026 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 2.94% | 302,000 |
| Apr 1, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 38,000 |
| Mar 31, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 30, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 27, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.99% | - |
| Mar 26, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Mar 25, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 40,000 |
| Mar 24, 2026 | 0.39 | 0.39 | 0.34 | 0.34 | 0.34 | -14.10% | 1,278,000 |
| Mar 23, 2026 | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | -6.02% | 1,418,000 |
| Mar 20, 2026 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | - | 2,512,000 |
| Mar 19, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 2.47% | 2,362,000 |
| Mar 18, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Mar 17, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 1,600,000 |
| Mar 16, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 2,352,000 |
| Mar 13, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 1.23% | 34,000 |
| Mar 12, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -5.81% | 561,500 |
| Mar 11, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Mar 10, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 6.17% | 136,000 |
| 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 |