Logan Property Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.220	1.240	1.210	1.220	1.220	1,631,000
2026-04-27	1.220	1.230	1.210	1.230	1.230	1,775,000
2026-04-24	1.230	1.250	1.160	1.220	1.220	6,226,378
2026-04-23	1.250	1.250	1.200	1.240	1.240	2,814,000
2026-04-22	1.240	1.240	1.190	1.240	1.240	8,196,000
2026-04-21	1.260	1.260	1.220	1.260	1.260	3,900,000
2026-04-20	1.270	1.270	1.250	1.260	1.260	2,775,000
2026-04-17	1.280	1.320	1.260	1.270	1.270	6,628,000
2026-04-16	1.280	1.280	1.250	1.270	1.270	2,585,000
2026-04-15	1.290	1.300	1.260	1.270	1.270	1,933,000
2026-04-14	1.290	1.320	1.270	1.280	1.280	8,185,000
2026-04-13	1.300	1.310	1.270	1.270	1.270	3,457,000
2026-04-10	1.290	1.310	1.250	1.300	1.300	2,634,928
2026-04-09	1.300	1.310	1.280	1.280	1.280	2,098,000
2026-04-08	1.290	1.310	1.280	1.300	1.300	3,069,000
2026-04-02	1.290	1.290	1.240	1.270	1.270	3,669,000
2026-04-01	1.270	1.310	1.270	1.290	1.290	4,522,000
2026-03-31	1.300	1.310	1.230	1.270	1.270	4,522,000
2026-03-30	1.300	1.300	1.260	1.280	1.280	2,540,000
2026-03-27	1.320	1.320	1.270	1.300	1.300	4,363,000
2026-03-26	1.320	1.330	1.290	1.310	1.310	3,483,000
2026-03-25	1.300	1.320	1.290	1.320	1.320	4,357,262
2026-03-24	1.280	1.300	1.270	1.300	1.300	2,364,000
2026-03-23	1.260	1.290	1.240	1.280	1.280	2,743,000
2026-03-20	1.310	1.320	1.270	1.300	1.300	4,015,294
2026-03-19	1.290	1.310	1.270	1.310	1.310	2,895,000
2026-03-18	1.330	1.340	1.300	1.300	1.300	4,640,000
2026-03-17	1.350	1.390	1.320	1.340	1.340	7,906,000
2026-03-16	1.330	1.340	1.310	1.340	1.340	4,116,000
2026-03-13	1.300	1.370	1.290	1.320	1.320	13,369,000
2026-03-12	1.300	1.310	1.280	1.310	1.310	3,412,000
2026-03-11	1.310	1.310	1.280	1.300	1.300	3,974,000
2026-03-10	1.310	1.330	1.290	1.300	1.300	3,504,000
2026-03-09	1.280	1.310	1.260	1.310	1.310	5,975,000
2026-03-06	1.330	1.340	1.290	1.300	1.300	4,269,907
2026-03-05	1.340	1.370	1.300	1.320	1.320	5,451,000
2026-03-04	1.250	1.480	1.250	1.330	1.330	23,643,000
2026-03-03	1.260	1.310	1.230	1.280	1.280	10,157,000
2026-03-02	1.260	1.280	1.200	1.270	1.270	15,162,000
2026-02-27	1.340	1.360	1.290	1.290	1.290	25,761,000
2026-02-26	1.370	1.370	1.300	1.330	1.330	7,044,000
2026-02-25	1.350	1.400	1.340	1.360	1.360	8,999,219
2026-02-24	1.390	1.390	1.320	1.340	1.340	5,390,000
2026-02-23	1.430	1.430	1.400	1.420	1.420	2,354,000
2026-02-20	1.410	1.430	1.390	1.400	1.400	1,964,000
2026-02-16	1.410	1.420	1.370	1.410	1.410	2,012,000
2026-02-13	1.360	1.400	1.350	1.390	1.390	5,275,000
2026-02-12	1.370	1.450	1.360	1.390	1.390	10,279,000
2026-02-11	1.310	1.370	1.300	1.370	1.370	9,530,000
2026-02-10	1.340	1.340	1.290	1.310	1.310	8,132,492
2026-02-09	1.360	1.440	1.330	1.330	1.330	25,627,000
2026-02-06	1.390	1.390	1.320	1.340	1.340	9,481,874
2026-02-05	1.400	1.480	1.370	1.380	1.380	24,352,000
2026-02-04	1.350	1.660	1.350	1.400	1.400	84,543,000
2026-02-03	1.360	1.400	1.310	1.350	1.350	9,640,000
2026-02-02	1.430	1.430	1.300	1.320	1.320	13,006,000
2026-01-30	1.570	1.590	1.420	1.420	1.420	34,387,000
2026-01-29	1.340	1.930	1.340	1.590	1.590	168,574,000
2026-01-28	1.250	1.350	1.250	1.340	1.340	7,685,000
2026-01-27	1.240	1.270	1.230	1.260	1.260	4,718,000

← NewerPage 3 of 5 · 247 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.