Logan Property Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	1.160	1.240	1.120	1.190	1.190	58,369,793
2024-11-06	1.140	1.170	1.080	1.130	1.130	13,915,000
2024-11-05	1.070	1.140	1.060	1.130	1.130	14,329,000
2024-11-04	1.090	1.090	1.050	1.070	1.070	7,129,000
2024-11-01	1.070	1.120	1.050	1.080	1.080	11,665,250
2024-10-31	1.060	1.170	1.030	1.070	1.070	32,016,986
2024-10-30	1.030	1.060	1.010	1.040	1.040	12,566,000
2024-10-29	1.080	1.080	1.020	1.030	1.030	7,539,000
2024-10-28	1.000	1.060	1.000	1.060	1.060	17,951,000
2024-10-25	1.000	1.020	0.980	1.000	1.000	9,198,000
2024-10-24	1.000	1.000	0.960	1.000	1.000	9,667,000
2024-10-23	1.000	1.050	0.990	1.010	1.010	22,123,680
2024-10-22	1.010	1.030	0.990	1.010	1.010	15,210,000
2024-10-21	1.000	1.020	0.970	1.000	1.000	14,389,000
2024-10-18	0.960	1.030	0.950	1.000	1.000	37,044,000
2024-10-17	1.000	1.070	0.920	0.950	0.950	45,621,000
2024-10-16	0.880	1.080	0.880	1.080	1.080	106,617,000
2024-10-15	0.920	0.950	0.860	0.870	0.870	17,802,000
2024-10-14	0.980	1.020	0.920	0.920	0.920	20,124,000
2024-10-10	0.970	1.010	0.930	0.950	0.950	26,401,000
2024-10-09	0.980	1.060	0.920	0.940	0.940	38,974,000
2024-10-08	1.320	1.320	0.990	0.990	0.990	65,212,660
2024-10-07	1.370	1.380	1.250	1.310	1.310	27,341,007
2024-10-04	1.240	1.350	1.220	1.300	1.300	29,617,000
2024-10-03	1.620	1.750	1.150	1.240	1.240	58,569,150
2024-10-02	1.150	1.580	1.150	1.500	1.500	76,922,151
2024-09-30	1.190	1.350	1.120	1.150	1.150	71,620,000
2024-09-27	1.030	1.090	1.000	1.040	1.040	38,049,000
2024-09-26	0.830	0.970	0.830	0.970	0.970	24,776,000
2024-09-25	0.860	0.880	0.810	0.830	0.830	9,972,095
2024-09-24	0.820	0.880	0.820	0.840	0.840	11,554,000
2024-09-23	0.820	0.830	0.800	0.810	0.810	3,721,856
2024-09-20	0.810	0.830	0.800	0.820	0.820	6,443,000
2024-09-19	0.810	0.820	0.800	0.820	0.820	10,089,000
2024-09-17	0.770	0.830	0.770	0.800	0.800	6,170,000
2024-09-16	0.750	0.770	0.740	0.770	0.770	3,275,000
2024-09-13	0.750	0.770	0.750	0.760	0.760	2,728,000
2024-09-12	0.730	0.750	0.730	0.740	0.740	3,294,000
2024-09-11	0.730	0.730	0.710	0.730	0.730	4,594,000
2024-09-10	0.750	0.750	0.720	0.730	0.730	6,897,000
2024-09-09	0.760	0.770	0.740	0.750	0.750	4,043,000
2024-09-05	0.760	0.770	0.750	0.770	0.770	3,931,000
2024-09-04	0.780	0.780	0.750	0.760	0.760	4,058,000
2024-09-03	0.750	0.760	0.740	0.760	0.760	4,294,000
2024-09-02	0.760	0.760	0.730	0.750	0.750	4,236,000
2024-08-30	0.740	0.790	0.730	0.760	0.760	6,009,000
2024-08-29	0.720	0.740	0.710	0.730	0.730	4,511,000
2024-08-28	0.750	0.760	0.710	0.720	0.720	7,791,000
2024-08-27	0.760	0.770	0.730	0.750	0.750	4,698,000
2024-08-26	0.740	0.760	0.740	0.750	0.750	3,853,000
2024-08-23	0.720	0.740	0.720	0.730	0.730	4,578,000
2024-08-22	0.740	0.740	0.720	0.730	0.730	4,225,000
2024-08-21	0.730	0.750	0.720	0.730	0.730	5,374,937
2024-08-20	0.760	0.770	0.740	0.750	0.750	3,899,000
2024-08-19	0.740	0.760	0.740	0.750	0.750	4,986,000
2024-08-16	0.760	0.760	0.730	0.740	0.740	2,451,000
2024-08-15	0.720	0.740	0.710	0.740	0.740	1,835,000
2024-08-14	0.740	0.740	0.710	0.710	0.710	2,446,000
2024-08-13	0.720	0.740	0.710	0.730	0.730	2,344,000
2024-08-12	0.770	0.770	0.720	0.730	0.730	4,615,000

← NewerPage 9 of 21 · 1,234 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.