Logan Property Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.530	1.550	1.450	1.520	1.520	19,716,000
2025-10-27	1.540	1.560	1.500	1.520	1.520	14,697,000
2025-10-24	1.530	1.580	1.490	1.530	1.530	20,049,000
2025-10-23	1.520	1.570	1.480	1.550	1.550	16,227,767
2025-10-22	1.500	1.520	1.460	1.520	1.520	19,048,000
2025-10-21	1.450	1.570	1.430	1.500	1.500	41,610,000
2025-10-20	1.430	1.450	1.380	1.430	1.430	11,505,000
2025-10-17	1.420	1.450	1.370	1.410	1.410	19,305,000
2025-10-16	1.400	1.470	1.350	1.420	1.420	32,010,000
2025-10-15	1.320	1.390	1.310	1.390	1.390	47,855,000
2025-10-14	1.300	1.330	1.270	1.310	1.310	18,929,000
2025-10-13	1.250	1.300	1.220	1.290	1.290	41,026,000
2025-10-10	1.280	1.330	1.260	1.310	1.310	25,475,000
2025-10-09	1.320	1.320	1.160	1.300	1.300	63,441,966
2025-10-08	1.340	1.360	1.310	1.350	1.350	4,354,000
2025-10-06	1.290	1.340	1.290	1.340	1.340	4,967,000
2025-10-03	1.280	1.300	1.260	1.290	1.290	3,343,000
2025-10-02	1.300	1.310	1.250	1.280	1.280	4,767,000
2025-09-30	1.230	1.380	1.220	1.300	1.300	99,291,000
2025-09-29	1.140	1.250	1.130	1.220	1.220	44,596,000
2025-09-26	1.120	1.160	1.090	1.130	1.130	35,343,000
2025-09-25	1.120	1.130	1.090	1.120	1.120	18,594,000
2025-09-24	1.070	1.110	1.060	1.110	1.110	21,576,000
2025-09-23	1.090	1.090	1.050	1.070	1.070	28,993,000
2025-09-22	1.090	1.110	1.060	1.100	1.100	27,060,000
2025-09-19	1.110	1.120	1.080	1.100	1.100	29,491,088
2025-09-18	1.120	1.120	1.060	1.100	1.100	51,983,000
2025-09-17	1.120	1.150	1.090	1.140	1.140	61,072,000
2025-09-16	1.120	1.140	1.070	1.110	1.110	39,141,000
2025-09-15	1.080	1.130	1.040	1.120	1.120	67,792,000
2025-09-12	1.040	1.090	1.030	1.090	1.090	107,492,000
2025-09-11	1.040	1.050	0.990	1.020	1.020	77,003,000
2025-09-10	0.980	1.080	0.950	1.040	1.040	186,930,000
2025-09-09	0.930	0.990	0.930	0.950	0.950	77,130,000
2025-09-08	0.950	0.960	0.920	0.940	0.940	33,039,000
2025-09-05	0.900	0.930	0.890	0.920	0.920	32,285,316
2025-09-04	0.880	0.990	0.870	0.890	0.890	98,716,000
2025-09-03	0.870	0.880	0.850	0.870	0.870	12,813,000
2025-09-02	0.860	0.870	0.850	0.870	0.870	11,611,000
2025-09-01	0.860	0.870	0.830	0.860	0.860	24,575,000
2025-08-29	0.860	0.870	0.840	0.850	0.850	20,576,000
2025-08-28	0.860	0.860	0.830	0.850	0.850	21,544,000
2025-08-27	0.900	0.900	0.860	0.860	0.860	27,787,000
2025-08-26	0.910	0.910	0.890	0.890	0.890	24,382,000
2025-08-25	0.900	0.960	0.890	0.910	0.910	107,576,000
2025-08-22	0.880	0.890	0.870	0.890	0.890	18,153,000
2025-08-21	0.890	0.890	0.870	0.880	0.880	12,838,361
2025-08-20	0.890	0.890	0.860	0.880	0.880	30,860,000
2025-08-19	0.920	0.940	0.890	0.890	0.890	45,565,000
2025-08-18	0.910	0.920	0.900	0.900	0.900	18,715,000
2025-08-15	0.910	0.930	0.900	0.910	0.910	37,280,000
2025-08-14	0.890	0.930	0.890	0.900	0.900	45,732,000
2025-08-13	0.890	0.900	0.860	0.890	0.890	38,111,000
2025-08-12	0.890	0.900	0.880	0.890	0.890	16,278,000
2025-08-11	0.900	0.920	0.870	0.880	0.880	32,719,000
2025-08-08	0.920	0.920	0.890	0.890	0.890	20,423,000
2025-08-07	0.910	0.930	0.900	0.920	0.920	30,521,316
2025-08-06	0.920	0.920	0.890	0.900	0.900	31,429,540
2025-08-05	0.920	0.930	0.910	0.920	0.920	17,046,000
2025-08-04	0.920	0.920	0.900	0.920	0.920	16,276,000

← NewerPage 5 of 21 · 1,230 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.