Logan Property Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.960	0.990	0.960	0.990	0.990	10,597,000
2025-02-05	1.000	1.000	0.960	0.970	0.970	10,618,000
2025-02-04	0.980	1.020	0.970	1.010	1.010	10,261,000
2025-02-03	0.960	0.980	0.920	0.980	0.980	8,914,811
2025-01-28	0.990	0.990	0.950	0.970	0.970	5,666,000
2025-01-27	0.960	0.980	0.960	0.980	0.980	10,400,000
2025-01-24	0.980	0.980	0.950	0.960	0.960	11,904,264
2025-01-23	0.970	1.000	0.950	0.970	0.970	10,804,000
2025-01-22	0.990	0.990	0.960	0.960	0.960	12,152,708
2025-01-21	0.980	1.040	0.980	0.980	0.980	13,180,069
2025-01-20	0.970	1.000	0.960	0.990	0.990	10,992,000
2025-01-17	0.950	0.970	0.940	0.970	0.970	10,702,000
2025-01-16	0.960	1.000	0.960	0.970	0.970	10,813,000
2025-01-15	1.000	1.000	0.960	0.960	0.960	11,027,000
2025-01-14	0.970	0.990	0.950	0.990	0.990	8,441,000
2025-01-13	0.910	0.960	0.910	0.960	0.960	9,252,000
2025-01-10	0.970	0.970	0.910	0.930	0.930	9,640,000
2025-01-09	0.970	0.980	0.960	0.980	0.980	10,525,000
2025-01-08	1.020	1.020	0.950	0.960	0.960	9,430,708
2025-01-07	1.000	1.010	0.970	1.010	1.010	10,355,000
2025-01-06	1.030	1.040	0.990	1.000	1.000	10,030,000
2025-01-03	1.060	1.070	1.000	1.020	1.020	8,741,000
2025-01-02	1.070	1.080	1.040	1.060	1.060	9,563,000
2024-12-31	1.040	1.070	1.030	1.070	1.070	5,291,000
2024-12-30	1.070	1.070	1.020	1.060	1.060	10,216,000
2024-12-27	1.060	1.080	1.050	1.060	1.060	9,936,000
2024-12-24	1.060	1.080	1.060	1.080	1.080	4,584,000
2024-12-23	1.060	1.070	1.050	1.070	1.070	9,781,000
2024-12-20	1.110	1.110	1.060	1.060	1.060	8,584,636
2024-12-19	1.100	1.100	1.070	1.100	1.100	5,472,000
2024-12-18	1.110	1.130	1.090	1.110	1.110	6,126,000
2024-12-17	1.090	1.110	1.070	1.100	1.100	6,610,000
2024-12-16	1.090	1.090	1.070	1.090	1.090	9,430,000
2024-12-13	1.110	1.110	1.070	1.080	1.080	9,858,000
2024-12-12	1.130	1.140	1.100	1.140	1.140	9,209,000
2024-12-11	1.100	1.130	1.100	1.120	1.120	9,137,000
2024-12-10	1.260	1.260	1.100	1.100	1.100	18,215,000
2024-12-09	1.110	1.190	1.080	1.180	1.180	16,039,000
2024-12-06	1.110	1.120	1.100	1.120	1.120	9,403,625
2024-12-05	1.100	1.120	1.080	1.110	1.110	9,356,000
2024-12-04	1.120	1.120	1.080	1.110	1.110	10,386,000
2024-12-03	1.100	1.110	1.080	1.110	1.110	9,592,000
2024-12-02	1.090	1.110	1.070	1.090	1.090	11,643,000
2024-11-29	1.040	1.080	1.040	1.070	1.070	10,223,000
2024-11-28	1.050	1.050	1.020	1.040	1.040	10,356,000
2024-11-27	1.000	1.030	0.980	1.030	1.030	10,276,000
2024-11-26	0.980	1.010	0.980	0.990	0.990	10,282,000
2024-11-25	0.990	1.000	0.960	0.980	0.980	10,655,000
2024-11-22	1.000	1.030	0.960	0.980	0.980	10,667,000
2024-11-21	1.030	1.030	1.000	1.000	1.000	10,606,680
2024-11-20	1.040	1.050	1.020	1.040	1.040	10,584,000
2024-11-19	1.020	1.050	1.010	1.040	1.040	10,032,000
2024-11-18	1.030	1.050	1.010	1.010	1.010	11,375,000
2024-11-15	1.020	1.040	1.010	1.010	1.010	10,207,000
2024-11-14	1.080	1.140	1.000	1.020	1.020	15,956,000
2024-11-13	1.050	1.080	1.010	1.060	1.060	10,065,000
2024-11-12	1.110	1.120	1.040	1.050	1.050	19,849,000
2024-11-11	1.160	1.160	1.090	1.110	1.110	11,915,000
2024-11-08	1.220	1.220	1.150	1.170	1.170	21,012,000
2024-11-07	1.160	1.240	1.120	1.190	1.190	58,369,793

← NewerPage 8 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.