Logory Logistics Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.340 | 1.350 | 1.330 | 1.340 | 1.340 | 40,000 |
| 2025-05-09 | 1.480 | 1.480 | 1.470 | 1.470 | 1.470 | 3,000 |
| 2025-05-08 | 1.270 | 1.500 | 1.270 | 1.490 | 1.490 | 31,000 |
| 2025-05-07 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,000 |
| 2025-05-06 | 1.460 | 1.460 | 1.450 | 1.460 | 1.460 | 5,000 |
| 2025-05-02 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-04-30 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-04-29 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,000 |
| 2025-04-28 | 1.470 | 1.470 | 1.460 | 1.460 | 1.460 | 8,000 |
| 2025-04-25 | 1.480 | 1.480 | 1.470 | 1.470 | 1.470 | 6,000 |
| 2025-04-24 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 5,000 |
| 2025-04-23 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-04-22 | 1.450 | 1.590 | 1.450 | 1.590 | 1.590 | 40,000 |
| 2025-04-17 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 3,000 |
| 2025-04-16 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2025-04-15 | 1.360 | 1.380 | 1.360 | 1.380 | 1.380 | 20,000 |
| 2025-04-14 | 1.550 | 1.550 | 1.370 | 1.370 | 1.370 | 31,000 |
| 2025-04-11 | 1.560 | 1.560 | 1.540 | 1.540 | 1.540 | 12,000 |
| 2025-04-10 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 5,000 |
| 2025-04-09 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 3,000 |
| 2025-04-08 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 6,000 |
| 2025-04-07 | 1.560 | 1.570 | 1.560 | 1.560 | 1.560 | 6,000 |
| 2025-04-03 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2025-04-02 | 1.550 | 1.600 | 1.550 | 1.550 | 1.550 | 4,000 |
| 2025-04-01 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-03-31 | 1.470 | 1.550 | 1.470 | 1.550 | 1.550 | 1,000 |
| 2025-03-28 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2025-03-27 | 1.490 | 1.510 | 1.410 | 1.410 | 1.410 | 6,000 |
| 2025-03-26 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2025-03-25 | 1.320 | 1.420 | 1.320 | 1.420 | 1.420 | 83,000 |
| 2025-03-24 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 2,000 |
| 2025-03-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 7,000 |
| 2025-03-20 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-03-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 3,000 |
| 2025-03-18 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,000 |
| 2025-03-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 5,000 |
| 2025-03-14 | 1.250 | 1.310 | 1.240 | 1.290 | 1.290 | 58,000 |
| 2025-03-13 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 2,000 |
| 2025-03-12 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-03-11 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2025-03-10 | 1.040 | 1.060 | 1.040 | 1.060 | 1.060 | 3,000 |
| 2025-03-07 | 1.010 | 1.010 | 0.970 | 0.980 | 0.980 | 34,000 |
| 2025-03-06 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 32,000 |
| 2025-03-05 | 1.000 | 1.010 | 0.980 | 1.010 | 1.010 | 8,000 |
| 2025-03-04 | 0.980 | 0.990 | 0.980 | 0.990 | 0.990 | 14,000 |
| 2025-03-03 | 0.880 | 0.940 | 0.880 | 0.940 | 0.940 | 17,000 |
| 2025-02-28 | 0.900 | 0.970 | 0.860 | 0.880 | 0.880 | 54,000 |
| 2025-02-27 | 0.880 | 0.880 | 0.860 | 0.860 | 0.860 | 11,000 |
| 2025-02-26 | 0.800 | 0.810 | 0.800 | 0.800 | 0.800 | 44,000 |
| 2025-02-25 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 1,000 |
| 2025-02-24 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 1,000 |
| 2025-02-21 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 15,000 |
| 2025-02-20 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 0 |
| 2025-02-19 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 2,000 |
| 2025-02-18 | 0.700 | 0.750 | 0.700 | 0.750 | 0.750 | 6,000 |
| 2025-02-17 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 35,000 |
| 2025-02-14 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 2,000 |
| 2025-02-13 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 8,000 |
| 2025-02-12 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 1,000 |
| 2025-02-11 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 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.