Logory Logistics Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-02-14 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-02-09 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-02-08 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-02-07 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 1,000 |
| 2024-02-06 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 2,000 |
| 2024-02-05 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-02-02 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-02-01 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-01-31 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-01-30 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2024-01-29 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2024-01-26 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2024-01-25 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2024-01-24 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2024-01-23 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2024-01-22 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2024-01-19 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2024-01-18 | 0.890 | 0.890 | 0.880 | 0.890 | 0.890 | 149,000 |
| 2024-01-17 | 0.900 | 0.900 | 0.890 | 0.900 | 0.900 | 11,000 |
| 2024-01-16 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-01-15 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 1,000 |
| 2024-01-12 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-01-11 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-01-10 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-01-09 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 1,000 |
| 2024-01-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-01-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2024-01-04 | 0.900 | 1.030 | 0.900 | 1.030 | 1.030 | 3,000 |
| 2024-01-03 | 0.900 | 1.040 | 0.900 | 1.000 | 1.000 | 3,000 |
| 2024-01-02 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2023-12-29 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 2,000 |
| 2023-12-28 | 1.140 | 1.140 | 1.050 | 1.050 | 1.050 | 2,000 |
| 2023-12-27 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2023-12-22 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2023-12-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-12-20 | 1.060 | 1.200 | 1.060 | 1.200 | 1.200 | 3,000 |
| 2023-12-19 | 1.080 | 1.210 | 1.080 | 1.210 | 1.210 | 27,000 |
| 2023-12-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-12-15 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-12-14 | 1.000 | 1.200 | 1.000 | 1.200 | 1.200 | 39,000 |
| 2023-12-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-12-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-12-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,000 |
| 2023-12-08 | 1.060 | 1.200 | 1.060 | 1.060 | 1.060 | 52,000 |
| 2023-12-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-12-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 50,000 |
| 2023-12-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 5,000 |
| 2023-12-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-12-01 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 3,000 |
| 2023-11-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-11-29 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-11-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,000 |
| 2023-11-27 | 1.200 | 1.200 | 1.060 | 1.200 | 1.200 | 20,000 |
| 2023-11-24 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 4,000 |
| 2023-11-23 | 1.350 | 1.360 | 1.310 | 1.320 | 1.320 | 9,000 |
| 2023-11-22 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 12,000 |
| 2023-11-21 | 1.500 | 1.500 | 1.400 | 1.400 | 1.400 | 10,000 |
| 2023-11-20 | 1.610 | 1.610 | 1.500 | 1.520 | 1.520 | 14,000 |
| 2023-11-17 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.