Logan Property Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.860	0.870	0.820	0.840	0.840	7,295,000
2025-05-07	0.840	0.860	0.840	0.860	0.860	7,253,000
2025-05-06	0.850	0.850	0.810	0.830	0.830	9,262,000
2025-05-02	0.850	0.890	0.850	0.850	0.850	5,234,000
2025-04-30	0.830	0.860	0.830	0.850	0.850	9,644,000
2025-04-29	0.860	0.860	0.830	0.840	0.840	10,586,000
2025-04-28	0.880	0.890	0.830	0.850	0.850	10,560,000
2025-04-25	0.880	0.960	0.870	0.880	0.880	23,372,000
2025-04-24	0.900	0.910	0.860	0.880	0.880	10,428,116
2025-04-23	0.890	0.910	0.880	0.890	0.890	11,221,000
2025-04-22	0.890	0.890	0.850	0.880	0.880	11,999,000
2025-04-17	0.860	0.900	0.860	0.890	0.890	12,726,000
2025-04-16	0.850	0.860	0.820	0.860	0.860	9,445,000
2025-04-15	0.870	0.880	0.830	0.850	0.850	10,286,000
2025-04-14	0.860	0.880	0.850	0.860	0.860	11,228,000
2025-04-11	0.840	0.860	0.830	0.860	0.860	10,783,000
2025-04-10	0.830	0.880	0.830	0.840	0.840	11,281,000
2025-04-09	0.780	0.830	0.750	0.830	0.830	11,007,000
2025-04-08	0.780	0.800	0.760	0.790	0.790	4,961,242
2025-04-07	0.880	0.880	0.720	0.760	0.760	12,431,000
2025-04-03	0.920	0.930	0.890	0.910	0.910	8,612,000
2025-04-02	0.930	0.940	0.910	0.930	0.930	10,452,000
2025-04-01	0.940	0.950	0.920	0.930	0.930	11,402,000
2025-03-31	0.940	0.940	0.910	0.940	0.940	8,986,000
2025-03-28	0.960	0.960	0.930	0.940	0.940	8,066,000
2025-03-27	0.950	0.970	0.930	0.960	0.960	11,318,000
2025-03-26	0.940	0.960	0.940	0.950	0.950	11,109,000
2025-03-25	0.950	0.950	0.930	0.940	0.940	7,888,000
2025-03-24	0.970	0.970	0.940	0.960	0.960	8,938,000
2025-03-21	1.000	1.000	0.950	0.960	0.960	8,076,014
2025-03-20	1.010	1.020	0.990	0.990	0.990	7,811,000
2025-03-19	1.010	1.100	1.000	1.010	1.010	21,444,000
2025-03-18	1.030	1.040	1.000	1.030	1.030	10,368,000
2025-03-17	1.020	1.040	1.010	1.030	1.030	10,474,000
2025-03-14	0.990	1.020	0.980	1.010	1.010	12,213,000
2025-03-13	0.980	0.990	0.960	0.990	0.990	8,064,000
2025-03-12	1.020	1.020	0.970	0.980	0.980	12,003,000
2025-03-11	1.030	1.030	0.990	1.020	1.020	9,356,000
2025-03-10	1.010	1.070	0.990	1.050	1.050	12,077,000
2025-03-07	1.060	1.070	1.000	1.000	1.000	10,420,955
2025-03-06	1.020	1.090	1.020	1.060	1.060	12,670,000
2025-03-05	1.040	1.050	1.000	1.000	1.000	11,280,000
2025-03-04	1.040	1.050	1.020	1.040	1.040	8,144,000
2025-03-03	1.040	1.120	1.030	1.050	1.050	14,261,000
2025-02-28	1.070	1.080	1.030	1.040	1.040	9,897,000
2025-02-27	1.040	1.070	1.030	1.060	1.060	9,438,000
2025-02-26	1.000	1.050	1.000	1.030	1.030	13,623,000
2025-02-25	0.980	1.000	0.970	0.990	0.990	7,519,000
2025-02-24	0.980	1.010	0.960	1.000	1.000	10,213,000
2025-02-21	0.990	0.990	0.960	0.980	0.980	10,560,003
2025-02-20	0.990	1.000	0.960	0.970	0.970	10,469,000
2025-02-19	0.990	1.010	0.980	1.000	1.000	10,135,000
2025-02-18	1.000	1.000	0.980	1.000	1.000	10,215,000
2025-02-17	1.020	1.030	0.980	1.000	1.000	10,360,000
2025-02-14	1.010	1.020	0.990	1.020	1.020	10,349,000
2025-02-13	1.050	1.050	0.980	0.990	0.990	11,338,000
2025-02-12	0.970	1.050	0.970	1.030	1.030	19,234,000
2025-02-11	0.980	0.990	0.960	0.970	0.970	10,489,000
2025-02-10	1.000	1.010	0.970	0.990	0.990	8,620,000
2025-02-07	1.000	1.020	0.990	1.000	1.000	10,316,687

← NewerPage 7 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.