Logory Logistics Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	2.600	2.720	2.600	2.720	2.720	18,000
2023-05-23	2.700	2.710	1.680	2.600	2.600	11,000
2023-05-22	2.750	2.750	2.750	2.750	2.750	4,000
2023-05-19	2.750	2.750	2.750	2.750	2.750	0
2023-05-18	2.720	2.750	2.700	2.750	2.750	40,000
2023-05-17	2.710	2.750	2.700	2.750	2.750	18,000
2023-05-16	2.700	2.710	2.610	2.710	2.710	6,000
2023-05-15	2.750	2.760	2.750	2.760	2.760	18,000
2023-05-12	2.740	2.750	2.720	2.750	2.750	24,000
2023-05-11	2.740	2.750	2.740	2.750	2.750	14,000
2023-05-10	2.760	2.760	2.760	2.760	2.760	47,000
2023-05-09	2.760	2.770	2.760	2.760	2.760	15,000
2023-05-08	2.740	2.770	2.740	2.770	2.770	15,000
2023-05-05	2.740	2.740	2.730	2.730	2.730	16,000
2023-05-04	2.740	2.780	2.740	2.780	2.780	27,000
2023-05-03	2.740	2.740	2.740	2.740	2.740	19,000
2023-05-02	2.730	2.740	2.730	2.740	2.740	15,000
2023-04-28	2.740	2.740	2.730	2.740	2.740	34,000
2023-04-27	2.740	2.750	2.740	2.750	2.750	41,000
2023-04-26	2.720	2.750	2.720	2.740	2.740	41,000
2023-04-25	2.740	2.740	2.740	2.740	2.740	8,000
2023-04-24	2.740	2.770	2.740	2.760	2.760	59,000
2023-04-21	2.750	2.750	2.740	2.750	2.750	62,000
2023-04-20	2.740	2.760	2.740	2.760	2.760	54,000
2023-04-19	2.760	2.760	2.740	2.760	2.760	71,000
2023-04-18	2.750	2.760	2.750	2.760	2.760	243,000
2023-04-17	2.750	2.760	2.740	2.760	2.760	246,000
2023-04-14	2.740	2.770	2.740	2.770	2.770	100,000
2023-04-13	2.720	2.780	2.720	2.780	2.780	222,000
2023-04-12	2.740	2.770	2.740	2.770	2.770	94,000
2023-04-11	2.750	2.790	2.720	2.790	2.790	170,000
2023-04-06	2.790	2.790	2.790	2.790	2.790	13,000
2023-04-04	2.720	2.790	2.720	2.790	2.790	40,000
2023-04-03	2.710	2.830	2.700	2.800	2.800	128,000
2023-03-31	2.770	2.780	2.710	2.780	2.780	356,000
2023-03-30	2.720	2.790	2.660	2.770	2.770	192,000
2023-03-29	2.800	2.810	2.780	2.810	2.810	361,000
2023-03-28	2.770	2.800	2.760	2.800	2.800	351,000
2023-03-27	2.800	2.800	2.740	2.800	2.800	124,000
2023-03-24	2.740	2.780	2.710	2.780	2.780	254,000
2023-03-23	2.750	2.790	2.670	2.770	2.770	317,000
2023-03-22	2.750	2.810	2.700	2.760	2.760	153,000
2023-03-21	2.800	2.800	2.660	2.750	2.750	205,000
2023-03-20	2.870	2.870	2.800	2.800	2.800	184,000
2023-03-17	2.860	2.880	2.820	2.870	2.870	389,000
2023-03-16	2.860	2.910	2.850	2.860	2.860	220,000
2023-03-15	2.840	2.950	2.840	2.860	2.860	320,000
2023-03-14	2.840	2.860	2.740	2.840	2.840	522,000
2023-03-13	2.750	2.920	2.560	2.840	2.840	496,000
2023-03-10	2.820	2.820	2.740	2.750	2.750	1,330,000
2023-03-09	2.810	2.900	2.700	2.840	2.840	13,315,000

← NewerPage 15 of 15 · 891 trading days

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.