Logan Property Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.750	0.750	0.710	0.710	0.710	9,470,000
2023-11-15	0.740	0.760	0.730	0.740	0.740	5,931,000
2023-11-14	0.730	0.740	0.710	0.720	0.720	5,870,000
2023-11-13	0.750	0.750	0.720	0.720	0.720	5,598,000
2023-11-10	0.740	0.770	0.730	0.750	0.750	4,104,000
2023-11-09	0.800	0.800	0.740	0.740	0.740	14,568,000
2023-11-08	0.730	0.810	0.730	0.790	0.790	16,918,000
2023-11-07	0.760	0.770	0.720	0.730	0.730	7,545,959
2023-11-06	0.750	0.770	0.730	0.760	0.760	10,943,000
2023-11-03	0.740	0.740	0.720	0.730	0.730	5,098,000
2023-11-02	0.740	0.770	0.720	0.720	0.720	8,829,000
2023-11-01	0.750	0.770	0.740	0.740	0.740	2,535,000
2023-10-31	0.770	0.780	0.740	0.750	0.750	6,816,000
2023-10-30	0.770	0.790	0.760	0.770	0.770	4,201,000
2023-10-27	0.780	0.820	0.770	0.770	0.770	8,021,000
2023-10-26	0.790	0.810	0.740	0.770	0.770	5,768,000
2023-10-25	0.810	0.830	0.780	0.780	0.780	7,665,684
2023-10-24	0.720	0.790	0.720	0.780	0.780	8,923,684
2023-10-20	0.720	0.780	0.720	0.740	0.740	9,406,800
2023-10-19	0.730	0.740	0.710	0.720	0.720	5,979,000
2023-10-18	0.770	0.780	0.730	0.730	0.730	5,694,000
2023-10-17	0.780	0.800	0.760	0.780	0.780	6,647,000
2023-10-16	0.830	0.830	0.750	0.770	0.770	11,940,000
2023-10-13	0.790	0.840	0.780	0.830	0.830	15,114,000
2023-10-12	0.790	0.800	0.770	0.800	0.800	9,788,000
2023-10-11	0.750	0.790	0.730	0.770	0.770	12,316,000
2023-10-10	0.820	0.830	0.740	0.740	0.740	12,979,000
2023-10-09	0.800	0.820	0.780	0.800	0.800	5,818,734
2023-10-06	0.760	0.830	0.760	0.810	0.810	3,567,807
2023-10-05	0.740	0.790	0.740	0.780	0.780	1,984,000
2023-10-04	0.740	0.770	0.730	0.740	0.740	1,861,000
2023-10-03	0.770	0.780	0.720	0.750	0.750	6,125,000
2023-09-29	0.770	0.800	0.770	0.780	0.780	2,473,000
2023-09-28	0.770	0.790	0.760	0.760	0.760	7,884,000
2023-09-27	0.800	0.840	0.750	0.760	0.760	21,550,000
2023-09-26	0.810	0.840	0.770	0.780	0.780	14,004,000
2023-09-25	0.870	0.880	0.800	0.800	0.800	21,958,000
2023-09-22	0.870	0.900	0.840	0.880	0.880	16,460,000
2023-09-21	0.890	0.920	0.850	0.860	0.860	12,086,000
2023-09-20	0.910	0.910	0.870	0.880	0.880	6,653,000
2023-09-19	0.940	0.960	0.890	0.890	0.890	28,858,000
2023-09-18	1.010	1.020	0.910	0.930	0.930	38,692,000
2023-09-15	1.030	1.110	0.990	1.010	1.010	48,388,000
2023-09-14	1.080	1.100	0.990	1.000	1.000	42,633,000
2023-09-13	1.040	1.210	1.010	1.060	1.060	147,231,000
2023-09-12	1.030	1.070	0.950	1.000	1.000	91,224,000
2023-09-11	1.030	1.060	0.950	1.010	1.010	36,532,174
2023-09-07	1.100	1.130	0.990	1.030	1.030	60,850,559
2023-09-06	0.840	1.070	0.820	1.070	1.070	129,841,000
2023-09-05	0.860	0.870	0.820	0.830	0.830	16,817,000
2023-09-04	0.790	0.890	0.780	0.870	0.870	43,882,000
2023-09-01	0.750	0.750	0.750	0.750	0.750	0
2023-08-31	0.780	0.820	0.750	0.750	0.750	15,062,000
2023-08-30	0.800	0.810	0.760	0.760	0.760	12,278,000
2023-08-29	0.760	0.810	0.730	0.800	0.800	24,383,000
2023-08-28	0.780	0.800	0.730	0.730	0.730	26,615,000
2023-08-25	0.710	0.740	0.700	0.720	0.720	6,700,000
2023-08-24	0.690	0.720	0.680	0.700	0.700	8,320,000
2023-08-23	0.720	0.720	0.680	0.680	0.680	9,114,000
2023-08-22	0.700	0.720	0.690	0.710	0.710	7,848,000

← NewerPage 13 of 21 · 1,235 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.