Logan Property Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.700	0.720	0.660	0.690	0.690	10,307,863
2024-05-13	0.680	0.710	0.660	0.700	0.700	20,327,000
2024-05-10	0.590	0.710	0.570	0.680	0.680	59,599,000
2024-05-09	0.550	0.600	0.550	0.590	0.590	12,866,000
2024-05-08	0.590	0.590	0.540	0.540	0.540	9,138,217
2024-05-07	0.600	0.620	0.580	0.580	0.580	5,935,000
2024-05-06	0.630	0.640	0.580	0.600	0.600	15,718,000
2024-05-03	0.630	0.630	0.590	0.600	0.600	3,533,000
2024-05-02	0.610	0.640	0.600	0.610	0.610	8,086,000
2024-04-30	0.600	0.610	0.560	0.610	0.610	15,084,800
2024-04-29	0.540	0.660	0.540	0.610	0.610	44,879,000
2024-04-26	0.490	0.540	0.490	0.540	0.540	12,472,000
2024-04-25	0.490	0.510	0.485	0.485	0.485	16,490,000
2024-04-24	0.500	0.500	0.480	0.485	0.485	10,794,000
2024-04-23	0.495	0.500	0.460	0.490	0.490	13,363,387
2024-04-22	0.500	0.510	0.490	0.500	0.500	4,627,000
2024-04-19	0.520	0.520	0.490	0.500	0.500	4,999,000
2024-04-18	0.530	0.530	0.510	0.520	0.520	5,859,000
2024-04-17	0.540	0.550	0.520	0.540	0.540	11,532,000
2024-04-16	0.540	0.570	0.510	0.530	0.530	14,404,000
2024-04-15	0.540	0.550	0.530	0.540	0.540	880,000
2024-04-12	0.550	0.560	0.540	0.540	0.540	6,240,000
2024-04-11	0.560	0.570	0.550	0.560	0.560	4,893,000
2024-04-10	0.580	0.580	0.560	0.570	0.570	2,932,000
2024-04-09	0.560	0.580	0.560	0.580	0.580	2,184,196
2024-04-08	0.580	0.590	0.560	0.560	0.560	4,191,000
2024-04-05	0.580	0.590	0.570	0.580	0.580	266,000
2024-04-03	0.610	0.620	0.590	0.590	0.590	4,572,000
2024-04-02	0.600	0.630	0.560	0.610	0.610	26,460,000
2024-03-28	0.610	0.620	0.590	0.610	0.610	7,860,000
2024-03-27	0.620	0.620	0.590	0.610	0.610	5,202,000
2024-03-26	0.600	0.610	0.580	0.610	0.610	8,595,000
2024-03-25	0.570	0.590	0.570	0.590	0.590	3,709,000
2024-03-22	0.580	0.580	0.560	0.580	0.580	3,550,000
2024-03-21	0.570	0.590	0.570	0.590	0.590	6,123,196
2024-03-20	0.560	0.580	0.560	0.570	0.570	1,197,000
2024-03-19	0.560	0.570	0.540	0.570	0.570	9,881,000
2024-03-18	0.600	0.600	0.560	0.560	0.560	7,214,000
2024-03-15	0.600	0.600	0.570	0.580	0.580	19,621,000
2024-03-14	0.600	0.620	0.580	0.600	0.600	5,898,000
2024-03-13	0.620	0.630	0.590	0.600	0.600	8,698,034
2024-03-12	0.580	0.630	0.580	0.620	0.620	12,716,000
2024-03-11	0.570	0.590	0.540	0.590	0.590	19,384,000
2024-03-08	0.590	0.590	0.560	0.570	0.570	2,615,000
2024-03-07	0.590	0.590	0.570	0.570	0.570	6,529,530
2024-03-06	0.570	0.600	0.570	0.590	0.590	7,136,000
2024-03-05	0.590	0.610	0.560	0.570	0.570	11,170,000
2024-03-04	0.610	0.620	0.580	0.590	0.590	21,519,853
2024-03-01	0.650	0.650	0.610	0.610	0.610	18,378,853
2024-02-29	0.640	0.670	0.630	0.660	0.660	13,626,000
2024-02-28	0.650	0.650	0.610	0.640	0.640	13,913,000
2024-02-27	0.640	0.650	0.620	0.650	0.650	8,428,000
2024-02-26	0.640	0.660	0.620	0.650	0.650	7,335,000
2024-02-23	0.620	0.650	0.600	0.640	0.640	14,447,307
2024-02-22	0.630	0.630	0.600	0.620	0.620	4,084,000
2024-02-21	0.600	0.640	0.590	0.610	0.610	11,298,000
2024-02-20	0.600	0.610	0.580	0.590	0.590	4,663,000
2024-02-19	0.610	0.610	0.580	0.600	0.600	5,167,000
2024-02-16	0.580	0.640	0.580	0.620	0.620	7,326,000
2024-02-15	0.560	0.560	0.540	0.560	0.560	1,185,000

← NewerPage 11 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-11-12	0.4900 HKD
2021-07-02	0.5800 HKD
2020-11-12	0.4300 HKD
2020-07-02	0.4500 HKD
2019-11-14	0.3800 HKD
2019-06-24	0.4000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.