Logan Property Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.760	0.780	0.750	0.750	0.750	4,674,000
2024-08-08	0.720	0.760	0.720	0.740	0.740	5,464,000
2024-08-07	0.710	0.750	0.710	0.730	0.730	5,029,963
2024-08-06	0.720	0.730	0.700	0.700	0.700	5,989,000
2024-08-05	0.730	0.760	0.690	0.710	0.710	7,511,000
2024-08-02	0.740	0.750	0.720	0.740	0.740	4,205,000
2024-08-01	0.770	0.780	0.730	0.740	0.740	4,995,000
2024-07-31	0.740	0.770	0.740	0.770	0.770	6,605,692
2024-07-30	0.750	0.770	0.740	0.740	0.740	4,425,000
2024-07-29	0.750	0.760	0.740	0.750	0.750	4,212,000
2024-07-26	0.750	0.750	0.740	0.740	0.740	3,395,000
2024-07-25	0.740	0.760	0.720	0.730	0.730	6,754,000
2024-07-24	0.770	0.790	0.730	0.740	0.740	7,282,000
2024-07-23	0.770	0.860	0.740	0.760	0.760	33,075,000
2024-07-22	0.750	0.780	0.730	0.770	0.770	9,345,925
2024-07-19	0.770	0.770	0.740	0.750	0.750	4,968,000
2024-07-18	0.770	0.780	0.750	0.770	0.770	5,091,000
2024-07-17	0.770	0.780	0.760	0.770	0.770	5,084,000
2024-07-16	0.750	0.780	0.750	0.750	0.750	7,111,000
2024-07-15	0.770	0.770	0.740	0.750	0.750	5,271,000
2024-07-12	0.740	0.780	0.740	0.760	0.760	5,924,000
2024-07-11	0.700	0.730	0.700	0.730	0.730	7,517,000
2024-07-10	0.700	0.710	0.680	0.700	0.700	3,549,000
2024-07-09	0.730	0.750	0.690	0.700	0.700	8,404,000
2024-07-08	0.790	0.800	0.700	0.720	0.720	11,392,599
2024-07-05	0.800	0.800	0.780	0.790	0.790	9,443,000
2024-07-04	0.790	0.800	0.780	0.800	0.800	12,194,000
2024-07-03	0.780	0.820	0.770	0.800	0.800	15,663,640
2024-07-02	0.800	0.850	0.770	0.780	0.780	22,261,000
2024-06-28	0.770	0.800	0.770	0.800	0.800	18,312,000
2024-06-27	0.770	0.790	0.760	0.780	0.780	14,422,000
2024-06-26	0.760	0.790	0.740	0.760	0.760	14,511,000
2024-06-25	0.760	0.790	0.750	0.750	0.750	15,721,000
2024-06-24	0.720	0.790	0.720	0.750	0.750	33,019,937
2024-06-21	0.680	0.730	0.680	0.710	0.710	9,975,000
2024-06-20	0.690	0.700	0.680	0.680	0.680	4,654,000
2024-06-19	0.700	0.700	0.670	0.680	0.680	1,587,000
2024-06-18	0.680	0.690	0.660	0.670	0.670	3,477,000
2024-06-17	0.670	0.680	0.650	0.670	0.670	5,681,000
2024-06-14	0.630	0.670	0.630	0.670	0.670	5,302,000
2024-06-13	0.640	0.650	0.620	0.630	0.630	3,598,000
2024-06-12	0.650	0.650	0.630	0.640	0.640	5,390,000
2024-06-11	0.660	0.660	0.640	0.650	0.650	4,574,000
2024-06-07	0.650	0.670	0.640	0.660	0.660	4,361,051
2024-06-06	0.670	0.680	0.630	0.650	0.650	6,371,000
2024-06-05	0.720	0.720	0.670	0.670	0.670	6,951,000
2024-06-04	0.710	0.730	0.700	0.720	0.720	4,439,000
2024-06-03	0.730	0.730	0.700	0.700	0.700	3,798,000
2024-05-31	0.720	0.720	0.700	0.720	0.720	10,323,000
2024-05-30	0.710	0.710	0.680	0.710	0.710	7,129,000
2024-05-29	0.710	0.730	0.680	0.710	0.710	5,914,000
2024-05-28	0.720	0.730	0.680	0.710	0.710	9,744,000
2024-05-27	0.700	0.710	0.660	0.710	0.710	7,661,000
2024-05-24	0.700	0.720	0.670	0.690	0.690	11,169,000
2024-05-23	0.740	0.740	0.690	0.710	0.710	11,480,977
2024-05-22	0.750	0.800	0.740	0.740	0.740	20,074,000
2024-05-21	0.760	0.790	0.740	0.750	0.750	13,805,000
2024-05-20	0.830	0.830	0.760	0.770	0.770	36,956,000
2024-05-17	0.790	0.840	0.740	0.830	0.830	79,318,000
2024-05-16	0.710	0.810	0.710	0.760	0.760	48,978,000

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-11-12	0.4900 HKD
2021-07-02	0.5800 HKD
2020-11-12	0.4300 HKD
2020-07-02	0.4500 HKD
2019-11-14	0.3800 HKD
2019-06-24	0.4000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.