Logory Logistics Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	2.030	2.160	2.030	2.160	2.160	2,000
2023-08-18	2.170	2.170	2.170	2.170	2.170	0
2023-08-17	2.170	2.170	2.170	2.170	2.170	0
2023-08-16	2.180	2.180	2.180	2.180	2.180	0
2023-08-15	2.190	2.190	2.190	2.190	2.190	0
2023-08-14	2.220	2.220	2.220	2.220	2.220	0
2023-08-11	2.000	2.230	2.000	2.230	2.230	37,000
2023-08-10	2.020	2.090	2.000	2.000	2.000	48,000
2023-08-09	1.970	2.090	1.970	2.090	2.090	2,000
2023-08-08	2.190	2.190	2.190	2.190	2.190	1,000
2023-08-07	2.190	2.190	2.190	2.190	2.190	0
2023-08-04	2.190	2.190	2.190	2.190	2.190	0
2023-08-03	2.170	2.190	2.170	2.190	2.190	2,000
2023-08-02	2.040	2.170	2.030	2.170	2.170	10,000
2023-08-01	2.190	2.190	2.190	2.190	2.190	0
2023-07-31	2.220	2.220	2.220	2.220	2.220	0
2023-07-28	2.080	2.220	2.010	2.220	2.220	9,000
2023-07-27	2.220	2.220	2.220	2.220	2.220	0
2023-07-26	2.220	2.220	2.220	2.220	2.220	2,000
2023-07-25	2.000	2.150	2.000	2.150	2.150	10,000
2023-07-24	2.100	2.100	2.100	2.100	2.100	0
2023-07-21	2.120	2.130	2.100	2.130	2.130	8,000
2023-07-20	2.260	2.260	2.260	2.260	2.260	0
2023-07-19	2.220	2.270	2.210	2.270	2.270	21,000
2023-07-18	2.270	2.270	2.270	2.270	2.270	0
2023-07-14	2.270	2.270	2.270	2.270	2.270	0
2023-07-13	2.200	2.270	2.200	2.270	2.270	5,000
2023-07-12	2.260	2.260	2.260	2.260	2.260	29,000
2023-07-11	2.270	2.270	2.270	2.270	2.270	3,000
2023-07-10	2.260	2.260	2.260	2.260	2.260	0
2023-07-07	2.280	2.280	2.280	2.280	2.280	4,000
2023-07-06	2.160	2.200	2.160	2.200	2.200	10,000
2023-07-05	2.170	2.170	2.170	2.170	2.170	8,000
2023-07-04	2.020	2.130	2.010	2.130	2.130	19,000
2023-07-03	2.100	2.110	2.100	2.110	2.110	9,000
2023-06-30	2.050	2.230	2.040	2.160	2.160	41,000
2023-06-29	2.400	2.400	1.590	2.230	2.230	32,000
2023-06-28	2.400	2.400	2.400	2.400	2.400	11,000
2023-06-27	2.430	2.430	2.430	2.430	2.430	0
2023-06-26	2.440	2.440	2.440	2.440	2.440	1,000
2023-06-23	2.470	2.570	2.420	2.500	2.500	345,000
2023-06-21	2.620	2.620	2.620	2.620	2.620	0
2023-06-20	2.530	2.620	2.290	2.620	2.620	296,000
2023-06-19	2.500	2.690	2.500	2.520	2.520	298,000
2023-06-16	2.600	2.690	2.470	2.690	2.690	247,000
2023-06-15	2.620	2.700	2.500	2.700	2.700	366,000
2023-06-14	2.650	2.650	2.620	2.620	2.620	6,000
2023-06-13	2.700	2.700	2.620	2.700	2.700	311,000
2023-06-12	2.620	2.710	2.620	2.710	2.710	264,000
2023-06-09	2.690	2.690	2.690	2.690	2.690	1,000
2023-06-08	2.680	2.700	2.680	2.700	2.700	2,000
2023-06-07	2.630	2.710	2.630	2.710	2.710	8,000
2023-06-06	2.650	2.720	2.620	2.720	2.720	40,000
2023-06-05	2.660	2.730	2.660	2.730	2.730	3,000
2023-06-02	2.700	2.740	2.690	2.730	2.730	320,000
2023-06-01	2.700	2.740	2.700	2.740	2.740	220,000
2023-05-31	2.740	2.740	2.630	2.730	2.730	11,000
2023-05-30	2.740	2.740	2.700	2.740	2.740	203,000
2023-05-29	2.710	2.740	2.650	2.740	2.740	34,000
2023-05-25	2.720	2.740	2.570	2.740	2.740	36,000

← NewerPage 14 of 15 · 891 trading daysOlder →

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.