Logan Property Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	1.280	1.290	1.230	1.260	1.260	6,598,000
2026-01-23	1.350	1.380	1.280	1.300	1.300	6,823,000
2026-01-22	1.410	1.410	1.350	1.370	1.370	6,569,229
2026-01-21	1.430	1.460	1.370	1.400	1.400	8,723,000
2026-01-20	1.490	1.490	1.430	1.450	1.450	3,838,000
2026-01-19	1.480	1.500	1.460	1.480	1.480	4,418,000
2026-01-16	1.580	1.580	1.480	1.510	1.510	4,390,000
2026-01-15	1.520	1.570	1.510	1.560	1.560	6,004,000
2026-01-14	1.520	1.540	1.490	1.530	1.530	2,721,000
2026-01-13	1.500	1.510	1.460	1.510	1.510	6,564,000
2026-01-12	1.530	1.530	1.480	1.500	1.500	5,780,000
2026-01-09	1.620	1.620	1.510	1.540	1.540	6,790,000
2026-01-08	1.620	1.620	1.550	1.580	1.580	4,479,767
2026-01-07	1.680	1.700	1.610	1.630	1.630	6,062,000
2026-01-06	1.740	1.790	1.670	1.710	1.710	9,643,000
2026-01-05	1.790	1.790	1.720	1.770	1.770	10,311,000
2026-01-02	1.760	1.900	1.760	1.780	1.780	6,667,000
2025-12-31	1.780	1.790	1.730	1.790	1.790	4,645,000
2025-12-30	1.770	1.810	1.710	1.770	1.770	14,701,000
2025-12-29	1.810	1.840	1.760	1.810	1.810	11,651,000
2025-12-24	1.820	1.860	1.790	1.830	1.830	7,522,305
2025-12-23	1.710	1.800	1.700	1.800	1.800	11,891,000
2025-12-22	1.720	1.730	1.650	1.730	1.730	15,464,000
2025-12-19	1.700	1.740	1.700	1.700	1.700	9,802,692
2025-12-18	1.680	1.710	1.640	1.700	1.700	5,816,000
2025-12-17	1.660	1.670	1.620	1.670	1.670	8,983,000
2025-12-16	1.740	1.740	1.640	1.660	1.660	11,772,000
2025-12-15	1.630	1.780	1.630	1.710	1.710	17,755,000
2025-12-12	1.610	1.670	1.590	1.660	1.660	14,900,000
2025-12-11	1.610	1.610	1.550	1.590	1.590	8,248,000
2025-12-10	1.570	1.620	1.530	1.590	1.590	10,797,000
2025-12-09	1.590	1.600	1.510	1.560	1.560	12,879,000
2025-12-08	1.580	1.620	1.560	1.600	1.600	7,667,000
2025-12-05	1.560	1.600	1.550	1.580	1.580	11,006,758
2025-12-04	1.510	1.550	1.490	1.550	1.550	9,708,000
2025-12-03	1.500	1.520	1.480	1.510	1.510	6,321,000
2025-12-02	1.440	1.490	1.420	1.490	1.490	7,816,000
2025-12-01	1.480	1.490	1.430	1.450	1.450	8,538,000
2025-11-28	1.440	1.460	1.430	1.460	1.460	6,845,000
2025-11-27	1.440	1.460	1.390	1.430	1.430	10,158,000
2025-11-26	1.500	1.500	1.440	1.440	1.440	10,699,000
2025-11-25	1.490	1.510	1.460	1.490	1.490	7,526,000
2025-11-24	1.480	1.500	1.450	1.480	1.480	6,918,000
2025-11-21	1.450	1.480	1.430	1.470	1.470	7,490,820
2025-11-20	1.480	1.520	1.440	1.470	1.470	23,510,000
2025-11-19	1.460	1.480	1.430	1.460	1.460	7,121,000
2025-11-18	1.520	1.520	1.450	1.460	1.460	11,698,000
2025-11-17	1.540	1.560	1.470	1.520	1.520	14,349,000
2025-11-14	1.550	1.570	1.520	1.550	1.550	8,140,000
2025-11-13	1.580	1.600	1.550	1.570	1.570	7,259,000
2025-11-12	1.570	1.610	1.560	1.580	1.580	10,179,000
2025-11-11	1.520	1.580	1.520	1.580	1.580	8,240,000
2025-11-10	1.500	1.530	1.460	1.520	1.520	8,681,000
2025-11-07	1.510	1.560	1.460	1.500	1.500	17,558,782
2025-11-06	1.610	1.610	1.480	1.530	1.530	47,413,000
2025-11-05	1.560	1.600	1.530	1.600	1.600	9,840,000
2025-11-04	1.620	1.620	1.550	1.590	1.590	9,436,000
2025-11-03	1.590	1.640	1.590	1.600	1.600	11,871,000
2025-10-31	1.560	1.610	1.550	1.600	1.600	10,928,000
2025-10-30	1.520	1.560	1.520	1.560	1.560	9,086,000

← NewerPage 4 of 21 · 1,233 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.