Logory Logistics Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 0.790 | 0.810 | 0.790 | 0.810 | 0.810 | 31,000 |
| 2025-08-04 | 0.800 | 0.800 | 0.770 | 0.790 | 0.790 | 5,000 |
| 2025-08-01 | 0.820 | 0.820 | 0.780 | 0.820 | 0.820 | 91,000 |
| 2025-07-31 | 0.850 | 0.850 | 0.820 | 0.820 | 0.820 | 56,000 |
| 2025-07-30 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 100,000 |
| 2025-07-29 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 61,000 |
| 2025-07-28 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 51,000 |
| 2025-07-25 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 103,000 |
| 2025-07-24 | 0.840 | 0.860 | 0.840 | 0.850 | 0.850 | 112,000 |
| 2025-07-23 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 59,000 |
| 2025-07-22 | 0.870 | 0.890 | 0.840 | 0.840 | 0.840 | 66,000 |
| 2025-07-21 | 0.950 | 0.950 | 0.860 | 0.870 | 0.870 | 209,000 |
| 2025-07-18 | 0.980 | 0.980 | 0.960 | 0.960 | 0.960 | 103,000 |
| 2025-07-17 | 1.000 | 1.040 | 0.980 | 0.980 | 0.980 | 166,000 |
| 2025-07-16 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 8,000 |
| 2025-07-15 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 1,000 |
| 2025-07-14 | 0.900 | 0.950 | 0.840 | 0.870 | 0.870 | 114,000 |
| 2025-07-11 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2025-07-10 | 1.010 | 1.010 | 0.930 | 0.930 | 0.930 | 35,000 |
| 2025-07-09 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 2,000 |
| 2025-07-08 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 1,000 |
| 2025-07-07 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-07-04 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 6,000 |
| 2025-07-03 | 0.980 | 1.030 | 0.980 | 1.030 | 1.030 | 2,000 |
| 2025-07-02 | 0.960 | 0.960 | 0.950 | 0.960 | 0.960 | 53,000 |
| 2025-06-30 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2025-06-27 | 0.910 | 1.030 | 0.910 | 0.960 | 0.960 | 13,000 |
| 2025-06-26 | 1.100 | 1.290 | 1.090 | 1.090 | 1.090 | 107,000 |
| 2025-06-25 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 18,000 |
| 2025-06-24 | 1.250 | 1.250 | 1.060 | 1.060 | 1.060 | 102,000 |
| 2025-06-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-06-20 | 1.030 | 1.140 | 1.020 | 1.140 | 1.140 | 86,000 |
| 2025-06-19 | 1.300 | 1.300 | 1.130 | 1.130 | 1.130 | 1,000 |
| 2025-06-18 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 11,000 |
| 2025-06-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-06-16 | 1.080 | 1.240 | 1.070 | 1.100 | 1.100 | 87,000 |
| 2025-06-13 | 1.350 | 1.350 | 1.080 | 1.240 | 1.240 | 185,000 |
| 2025-06-12 | 1.010 | 1.070 | 1.000 | 1.070 | 1.070 | 11,000 |
| 2025-06-11 | 0.900 | 1.190 | 0.900 | 1.050 | 1.050 | 192,000 |
| 2025-06-10 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 3,000 |
| 2025-06-09 | 0.860 | 0.900 | 0.860 | 0.900 | 0.900 | 1,000 |
| 2025-06-06 | 0.820 | 0.830 | 0.810 | 0.830 | 0.830 | 31,000 |
| 2025-06-05 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 52,000 |
| 2025-06-04 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-06-03 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-06-02 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-05-30 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-05-29 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-05-28 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 50,000 |
| 2025-05-27 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-05-26 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-05-23 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 3,000 |
| 2025-05-22 | 1.110 | 1.110 | 1.090 | 1.090 | 1.090 | 49,000 |
| 2025-05-21 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 5,000 |
| 2025-05-20 | 1.150 | 1.220 | 1.150 | 1.200 | 1.200 | 53,000 |
| 2025-05-19 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-05-16 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 2,000 |
| 2025-05-15 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2025-05-14 | 1.460 | 1.460 | 1.290 | 1.290 | 1.290 | 31,000 |
| 2025-05-13 | 1.330 | 1.330 | 1.280 | 1.280 | 1.280 | 50,000 |
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.