Logan Property Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.560	0.580	0.550	0.570	0.570	537,000
2024-02-09	0.590	0.590	0.560	0.560	0.560	397,000
2024-02-08	0.560	0.590	0.550	0.590	0.590	4,439,000
2024-02-07	0.600	0.600	0.550	0.550	0.550	3,849,196
2024-02-06	0.540	0.580	0.540	0.580	0.580	6,514,000
2024-02-05	0.560	0.560	0.530	0.530	0.530	5,901,000
2024-02-02	0.560	0.580	0.540	0.550	0.550	3,167,000
2024-02-01	0.550	0.570	0.540	0.550	0.550	4,143,000
2024-01-31	0.580	0.590	0.540	0.560	0.560	6,322,000
2024-01-30	0.610	0.610	0.570	0.580	0.580	2,068,000
2024-01-29	0.610	0.670	0.590	0.590	0.590	11,049,200
2024-01-26	0.640	0.650	0.600	0.600	0.600	6,836,000
2024-01-25	0.590	0.630	0.570	0.620	0.620	9,274,853
2024-01-24	0.580	0.590	0.560	0.580	0.580	5,370,000
2024-01-23	0.530	0.570	0.530	0.560	0.560	3,620,000
2024-01-22	0.570	0.570	0.520	0.530	0.530	7,424,057
2024-01-19	0.590	0.590	0.560	0.560	0.560	2,844,000
2024-01-18	0.580	0.590	0.540	0.580	0.580	17,979,000
2024-01-17	0.620	0.620	0.550	0.570	0.570	12,819,000
2024-01-16	0.630	0.630	0.580	0.610	0.610	10,335,000
2024-01-15	0.680	0.700	0.630	0.630	0.630	24,166,000
2024-01-12	0.600	0.600	0.600	0.600	0.600	0
2024-01-11	0.570	0.600	0.560	0.600	0.600	4,708,000
2024-01-10	0.580	0.580	0.550	0.570	0.570	1,188,000
2024-01-09	0.560	0.580	0.560	0.570	0.570	2,459,000
2024-01-08	0.580	0.590	0.550	0.560	0.560	4,619,239
2024-01-05	0.590	0.600	0.570	0.580	0.580	5,024,000
2024-01-04	0.590	0.610	0.560	0.570	0.570	5,338,000
2024-01-03	0.620	0.620	0.590	0.590	0.590	2,163,000
2024-01-02	0.620	0.640	0.600	0.610	0.610	2,214,000
2023-12-29	0.630	0.630	0.610	0.610	0.610	1,636,000
2023-12-28	0.580	0.630	0.560	0.620	0.620	9,207,000
2023-12-27	0.570	0.580	0.550	0.570	0.570	5,983,000
2023-12-22	0.610	0.620	0.570	0.580	0.580	8,854,000
2023-12-21	0.600	0.630	0.600	0.600	0.600	10,085,119
2023-12-20	0.650	0.660	0.610	0.610	0.610	8,470,498
2023-12-19	0.660	0.670	0.630	0.640	0.640	11,399,000
2023-12-18	0.680	0.690	0.660	0.660	0.660	6,526,000
2023-12-15	0.680	0.710	0.680	0.690	0.690	8,459,000
2023-12-14	0.670	0.690	0.650	0.670	0.670	5,332,000
2023-12-13	0.690	0.690	0.650	0.650	0.650	5,188,000
2023-12-12	0.670	0.720	0.670	0.690	0.690	5,479,000
2023-12-11	0.680	0.680	0.650	0.670	0.670	8,897,000
2023-12-08	0.690	0.700	0.680	0.680	0.680	5,137,202
2023-12-07	0.700	0.720	0.680	0.700	0.700	3,921,991
2023-12-06	0.700	0.720	0.690	0.700	0.700	4,098,000
2023-12-05	0.700	0.700	0.670	0.700	0.700	8,486,000
2023-12-04	0.700	0.710	0.680	0.690	0.690	5,778,000
2023-12-01	0.740	0.740	0.700	0.700	0.700	8,293,000
2023-11-30	0.720	0.750	0.720	0.720	0.720	7,939,496
2023-11-29	0.770	0.770	0.720	0.720	0.720	12,155,000
2023-11-28	0.790	0.810	0.740	0.760	0.760	17,210,894
2023-11-27	0.860	0.860	0.760	0.790	0.790	30,630,000
2023-11-24	0.880	0.880	0.810	0.840	0.840	35,969,000
2023-11-23	0.760	0.910	0.740	0.880	0.880	58,427,000
2023-11-22	0.730	0.750	0.720	0.740	0.740	5,605,000
2023-11-21	0.720	0.780	0.720	0.730	0.730	18,490,000
2023-11-20	0.710	0.730	0.700	0.710	0.710	4,958,000
2023-11-17	0.710	0.710	0.680	0.700	0.700	8,564,000
2023-11-16	0.750	0.750	0.710	0.710	0.710	9,470,000

← NewerPage 12 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.