Logan Property Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.180 | 1.180 | 1.135 | 1.135 | 1.135 | 4,720,000 |
| 2026-10-16 | 1.180 | 1.195 | 1.160 | 1.170 | 1.170 | 7,552,000 |
| 2026-10-15 | 1.170 | 1.175 | 1.145 | 1.170 | 1.170 | 3,533,000 |
| 2026-10-14 | 1.185 | 1.185 | 1.145 | 1.170 | 1.170 | 4,834,000 |
| 2026-10-13 | 1.200 | 1.200 | 1.140 | 1.165 | 1.165 | 2,756,000 |
| 2026-10-12 | 1.215 | 1.220 | 1.165 | 1.180 | 1.180 | 5,317,000 |
| 2026-10-09 | 1.220 | 1.220 | 1.170 | 1.195 | 1.195 | 5,172,000 |
| 2026-10-08 | 1.255 | 1.260 | 1.215 | 1.215 | 1.215 | 5,018,000 |
| 2026-10-07 | 1.265 | 1.315 | 1.265 | 1.275 | 1.275 | 1,596,000 |
| 2026-10-06 | 1.240 | 1.300 | 1.240 | 1.275 | 1.275 | 1,544,000 |
| 2026-10-05 | 1.165 | 1.230 | 1.165 | 1.220 | 1.220 | 1,306,000 |
| 2026-10-02 | 1.200 | 1.240 | 1.175 | 1.175 | 1.175 | 1,721,000 |
| 2026-09-30 | 1.245 | 1.250 | 1.180 | 1.220 | 1.220 | 11,800,000 |
| 2026-09-29 | 1.230 | 1.260 | 1.215 | 1.235 | 1.235 | 8,898,000 |
| 2026-09-28 | 1.250 | 1.270 | 1.195 | 1.225 | 1.225 | 7,694,000 |
| 2026-09-25 | 1.205 | 1.310 | 1.205 | 1.260 | 1.260 | 2,302,000 |
| 2026-09-24 | 1.220 | 1.245 | 1.190 | 1.225 | 1.225 | 7,194,000 |
| 2026-09-23 | 1.275 | 1.275 | 1.200 | 1.240 | 1.240 | 9,945,000 |
| 2026-09-22 | 1.265 | 1.265 | 1.225 | 1.250 | 1.250 | 4,501,000 |
| 2026-09-21 | 1.240 | 1.265 | 1.225 | 1.260 | 1.260 | 9,057,000 |
| 2026-09-18 | 1.260 | 1.265 | 1.230 | 1.250 | 1.250 | 3,613,000 |
| 2026-09-17 | 1.275 | 1.275 | 1.235 | 1.250 | 1.250 | 3,324,000 |
| 2026-09-16 | 1.270 | 1.290 | 1.245 | 1.270 | 1.270 | 3,666,000 |
| 2026-09-15 | 1.290 | 1.290 | 1.235 | 1.270 | 1.270 | 2,664,000 |
| 2026-09-14 | 1.315 | 1.320 | 1.270 | 1.280 | 1.280 | 2,187,000 |
| 2026-09-11 | 1.360 | 1.360 | 1.290 | 1.300 | 1.300 | 2,589,000 |
| 2026-09-10 | 1.330 | 1.340 | 1.325 | 1.330 | 1.330 | 2,474,000 |
| 2026-09-09 | 1.360 | 1.365 | 1.330 | 1.340 | 1.340 | 2,799,000 |
| 2026-09-08 | 1.400 | 1.400 | 1.355 | 1.360 | 1.360 | 3,858,871 |
| 2026-09-07 | 1.390 | 1.390 | 1.365 | 1.380 | 1.380 | 2,089,000 |
| 2026-09-04 | 1.390 | 1.415 | 1.380 | 1.385 | 1.385 | 2,503,000 |
| 2026-09-03 | 1.390 | 1.390 | 1.350 | 1.375 | 1.375 | 4,416,000 |
| 2026-09-02 | 1.390 | 1.390 | 1.355 | 1.380 | 1.380 | 2,799,000 |
| 2026-09-01 | 1.400 | 1.400 | 1.350 | 1.390 | 1.390 | 4,489,000 |
| 2026-08-31 | 1.540 | 1.615 | 1.360 | 1.390 | 1.390 | 9,003,000 |
| 2026-08-28 | 1.410 | 1.445 | 1.385 | 1.445 | 1.445 | 3,361,000 |
| 2026-08-27 | 1.415 | 1.420 | 1.380 | 1.400 | 1.400 | 2,440,000 |
| 2026-08-26 | 1.415 | 1.430 | 1.400 | 1.410 | 1.410 | 2,635,000 |
| 2026-08-25 | 1.410 | 1.420 | 1.385 | 1.415 | 1.415 | 3,327,000 |
| 2026-08-24 | 1.380 | 1.410 | 1.380 | 1.395 | 1.395 | 1,914,000 |
| 2026-08-21 | 1.380 | 1.400 | 1.365 | 1.385 | 1.385 | 1,761,871 |
| 2026-08-20 | 1.355 | 1.370 | 1.340 | 1.365 | 1.365 | 2,614,000 |
| 2026-08-19 | 1.350 | 1.350 | 1.320 | 1.350 | 1.350 | 3,015,000 |
| 2026-08-18 | 1.365 | 1.365 | 1.330 | 1.350 | 1.350 | 2,517,000 |
| 2026-08-17 | 1.400 | 1.400 | 1.345 | 1.365 | 1.365 | 4,604,000 |
| 2026-08-14 | 1.380 | 1.395 | 1.365 | 1.390 | 1.390 | 2,044,000 |
| 2026-08-13 | 1.410 | 1.410 | 1.380 | 1.390 | 1.390 | 2,803,000 |
| 2026-08-12 | 1.390 | 1.445 | 1.365 | 1.410 | 1.410 | 6,816,000 |
| 2026-08-11 | 1.470 | 1.470 | 1.385 | 1.400 | 1.400 | 5,777,000 |
| 2026-08-10 | 1.430 | 1.490 | 1.400 | 1.460 | 1.460 | 5,712,000 |
| 2026-08-07 | 1.455 | 1.455 | 1.400 | 1.425 | 1.425 | 2,948,837 |
| 2026-08-06 | 1.450 | 1.475 | 1.410 | 1.440 | 1.440 | 3,126,000 |
| 2026-08-05 | 1.420 | 1.465 | 1.410 | 1.460 | 1.460 | 4,005,000 |
| 2026-08-04 | 1.410 | 1.420 | 1.385 | 1.410 | 1.410 | 3,015,000 |
| 2026-08-03 | 1.430 | 1.430 | 1.390 | 1.410 | 1.410 | 2,167,000 |
| 2026-07-31 | 1.470 | 1.470 | 1.410 | 1.430 | 1.430 | 2,554,000 |
| 2026-07-30 | 1.470 | 1.480 | 1.440 | 1.450 | 1.450 | 2,123,000 |
| 2026-07-29 | 1.440 | 1.470 | 1.440 | 1.460 | 1.460 | 2,951,000 |
| 2026-07-28 | 1.440 | 1.450 | 1.380 | 1.440 | 1.440 | 1,778,000 |
| 2026-07-27 | 1.390 | 1.420 | 1.370 | 1.420 | 1.420 | 3,671,000 |
Page 1 of 5 · 246 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.