Logan Property Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.390	1.390	1.350	1.380	1.380	2,829,000
2026-07-23	1.360	1.390	1.340	1.380	1.380	1,734,000
2026-07-22	1.380	1.390	1.360	1.370	1.370	1,502,861
2026-07-21	1.400	1.410	1.360	1.380	1.380	2,915,000
2026-07-20	1.410	1.410	1.370	1.390	1.390	1,314,000
2026-07-17	1.430	1.430	1.350	1.390	1.390	2,500,000
2026-07-16	1.390	1.450	1.380	1.420	1.420	3,480,103
2026-07-15	1.430	1.430	1.370	1.400	1.400	3,712,000
2026-07-14	1.460	1.460	1.410	1.410	1.410	2,536,000
2026-07-13	1.450	1.480	1.420	1.450	1.450	4,161,000
2026-07-10	1.390	1.450	1.370	1.430	1.430	3,357,000
2026-07-09	1.380	1.390	1.340	1.390	1.390	4,967,000
2026-07-08	1.390	1.400	1.360	1.380	1.380	3,060,000
2026-07-07	1.370	1.390	1.330	1.380	1.380	4,638,000
2026-07-06	1.420	1.420	1.340	1.370	1.370	6,361,000
2026-07-03	1.440	1.440	1.380	1.410	1.410	4,930,000
2026-07-02	1.460	1.470	1.390	1.420	1.420	5,858,000
2026-06-30	1.450	1.450	1.420	1.450	1.450	3,357,000
2026-06-29	1.430	1.450	1.400	1.430	1.430	3,679,000
2026-06-26	1.450	1.450	1.400	1.420	1.420	4,046,078
2026-06-25	1.480	1.480	1.420	1.430	1.430	5,126,000
2026-06-24	1.440	1.510	1.370	1.460	1.460	9,983,000
2026-06-23	1.460	1.460	1.420	1.440	1.440	3,970,000
2026-06-22	1.490	1.490	1.410	1.440	1.440	7,208,161
2026-06-18	1.470	1.480	1.420	1.480	1.480	4,361,000
2026-06-17	1.490	1.490	1.440	1.470	1.470	3,108,000
2026-06-16	1.570	1.620	1.430	1.490	1.490	9,617,000
2026-06-15	1.540	1.580	1.520	1.570	1.570	4,467,000
2026-06-12	1.490	1.570	1.460	1.530	1.530	6,667,000
2026-06-11	1.530	1.530	1.420	1.480	1.480	10,279,000
2026-06-10	1.540	1.590	1.490	1.530	1.530	7,788,000
2026-06-09	1.490	1.550	1.450	1.520	1.520	7,818,000
2026-06-08	1.440	1.480	1.390	1.470	1.470	7,725,000
2026-06-05	1.450	1.470	1.420	1.450	1.450	3,286,826
2026-06-04	1.440	1.480	1.420	1.450	1.450	5,677,000
2026-06-03	1.450	1.450	1.400	1.440	1.440	5,527,000
2026-06-02	1.400	1.470	1.400	1.440	1.440	10,592,000
2026-06-01	1.320	1.410	1.320	1.410	1.410	15,632,000
2026-05-29	1.280	1.370	1.280	1.320	1.320	47,983,000
2026-05-28	1.280	1.280	1.240	1.280	1.280	12,051,000
2026-05-27	1.280	1.340	1.260	1.280	1.280	20,007,000
2026-05-26	1.310	1.310	1.270	1.300	1.300	6,989,000
2026-05-22	1.280	1.300	1.240	1.300	1.300	15,712,390
2026-05-21	1.300	1.300	1.230	1.280	1.280	17,463,000
2026-05-20	1.300	1.320	1.260	1.290	1.290	14,821,000
2026-05-19	1.290	1.320	1.230	1.290	1.290	47,520,000
2026-05-18	1.320	1.460	1.210	1.290	1.290	163,224,000
2026-05-15	1.270	1.730	1.190	1.300	1.300	515,543,938
2026-05-14	1.280	1.290	1.240	1.270	1.270	1,545,000
2026-05-13	1.280	1.290	1.240	1.270	1.270	1,987,000
2026-05-12	1.270	1.290	1.260	1.270	1.270	1,605,000
2026-05-11	1.270	1.290	1.240	1.280	1.280	3,198,000
2026-05-08	1.250	1.270	1.230	1.260	1.260	2,886,950
2026-05-07	1.280	1.280	1.230	1.230	1.230	1,335,000
2026-05-06	1.280	1.300	1.230	1.250	1.250	4,075,000
2026-05-05	1.260	1.310	1.260	1.300	1.300	904,000
2026-05-04	1.230	1.280	1.230	1.270	1.270	1,371,000
2026-04-30	1.230	1.250	1.220	1.220	1.220	1,307,000
2026-04-29	1.230	1.270	1.210	1.230	1.230	5,710,000
2026-04-28	1.220	1.240	1.210	1.220	1.220	1,631,000

← NewerPage 2 of 5 · 246 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.