Logan Property Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.940	0.960	0.920	0.920	0.920	46,029,000
2025-07-31	0.990	0.990	0.930	0.940	0.940	49,571,000
2025-07-30	1.030	1.060	0.980	0.990	0.990	75,239,000
2025-07-29	1.000	1.070	0.980	1.030	1.030	119,422,000
2025-07-28	1.010	1.030	0.990	1.000	1.000	37,340,000
2025-07-25	1.020	1.050	1.010	1.010	1.010	62,241,000
2025-07-24	0.980	1.030	0.980	1.020	1.020	98,058,000
2025-07-23	0.990	1.010	0.970	0.980	0.980	82,830,000
2025-07-22	1.010	1.010	0.970	0.970	0.970	89,670,222
2025-07-21	1.030	1.040	0.990	0.990	0.990	78,052,000
2025-07-18	1.070	1.080	1.040	1.040	1.040	65,083,000
2025-07-17	1.110	1.120	1.050	1.060	1.060	106,500,000
2025-07-16	1.140	1.190	1.090	1.110	1.110	138,984,000
2025-07-15	1.090	1.320	1.050	1.130	1.130	560,522,811
2025-07-14	1.130	1.170	1.090	1.110	1.110	148,580,000
2025-07-11	1.130	1.170	1.040	1.100	1.100	410,346,000
2025-07-10	0.950	1.680	0.920	1.100	1.100	1,383,945,692
2025-07-09	0.900	0.920	0.890	0.910	0.910	10,411,000
2025-07-08	0.950	0.950	0.890	0.910	0.910	13,027,316
2025-07-07	0.930	0.950	0.910	0.910	0.910	9,859,000
2025-07-04	0.890	0.920	0.880	0.910	0.910	11,846,000
2025-07-03	0.920	0.960	0.890	0.890	0.890	10,953,000
2025-07-02	0.860	0.910	0.860	0.910	0.910	16,098,000
2025-06-30	0.890	0.920	0.850	0.860	0.860	30,669,000
2025-06-27	0.850	1.030	0.830	0.850	0.850	120,436,000
2025-06-26	0.850	0.850	0.820	0.840	0.840	14,722,000
2025-06-25	0.820	0.850	0.820	0.840	0.840	16,832,000
2025-06-24	0.810	0.830	0.810	0.820	0.820	15,512,000
2025-06-23	0.810	0.820	0.800	0.800	0.800	12,642,000
2025-06-20	0.790	0.810	0.780	0.810	0.810	14,400,491
2025-06-19	0.790	0.810	0.780	0.790	0.790	14,893,000
2025-06-18	0.800	0.810	0.780	0.800	0.800	14,685,000
2025-06-17	0.840	0.840	0.800	0.810	0.810	15,239,000
2025-06-16	0.830	0.880	0.810	0.840	0.840	29,821,000
2025-06-13	0.870	0.870	0.830	0.830	0.830	9,052,000
2025-06-12	0.880	0.980	0.860	0.860	0.860	15,873,000
2025-06-11	0.870	0.910	0.870	0.890	0.890	13,354,000
2025-06-10	0.860	0.900	0.860	0.880	0.880	10,884,000
2025-06-09	0.870	0.880	0.860	0.860	0.860	13,257,000
2025-06-06	0.870	0.890	0.850	0.870	0.870	12,658,355
2025-06-05	0.870	0.880	0.860	0.870	0.870	13,892,000
2025-06-04	0.860	0.890	0.850	0.860	0.860	13,204,000
2025-06-03	0.840	0.860	0.840	0.850	0.850	15,153,000
2025-06-02	0.860	0.860	0.810	0.830	0.830	12,346,000
2025-05-30	0.860	0.880	0.850	0.860	0.860	9,863,000
2025-05-29	0.840	0.870	0.840	0.870	0.870	10,840,000
2025-05-28	0.840	0.840	0.830	0.830	0.830	8,476,000
2025-05-27	0.830	0.840	0.820	0.840	0.840	9,116,000
2025-05-26	0.840	0.840	0.810	0.820	0.820	10,988,000
2025-05-23	0.850	0.860	0.830	0.830	0.830	9,740,403
2025-05-22	0.880	0.880	0.840	0.850	0.850	8,954,000
2025-05-21	0.870	0.870	0.840	0.870	0.870	9,587,000
2025-05-20	0.840	0.870	0.840	0.860	0.860	9,891,000
2025-05-19	0.850	0.860	0.830	0.840	0.840	9,471,000
2025-05-16	0.840	0.870	0.840	0.850	0.850	11,798,000
2025-05-15	0.860	0.860	0.830	0.850	0.850	8,730,228
2025-05-14	0.850	0.860	0.830	0.860	0.860	8,938,000
2025-05-13	0.850	0.860	0.820	0.860	0.860	8,030,000
2025-05-12	0.820	0.840	0.810	0.840	0.840	6,849,000
2025-05-09	0.840	0.840	0.800	0.820	0.820	7,610,197

← NewerPage 6 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.