Logan Property Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.740	0.740	0.690	0.690	0.690	7,632,686
2023-08-18	0.750	0.770	0.720	0.720	0.720	10,779,000
2023-08-17	0.750	0.750	0.710	0.740	0.740	9,992,000
2023-08-16	0.740	0.780	0.720	0.740	0.740	15,900,000
2023-08-15	0.740	0.790	0.720	0.740	0.740	16,304,000
2023-08-14	0.740	0.760	0.720	0.760	0.760	12,380,000
2023-08-11	0.730	0.800	0.700	0.770	0.770	25,185,000
2023-08-10	0.760	0.760	0.720	0.730	0.730	12,238,000
2023-08-09	0.750	0.780	0.740	0.760	0.760	9,265,000
2023-08-08	0.790	0.790	0.740	0.750	0.750	21,611,000
2023-08-07	0.850	0.850	0.790	0.790	0.790	18,513,708
2023-08-04	0.910	0.930	0.840	0.860	0.860	17,184,000
2023-08-03	0.850	0.890	0.830	0.870	0.870	21,662,391
2023-08-02	0.910	0.940	0.840	0.850	0.850	32,361,000
2023-08-01	0.940	0.950	0.870	0.880	0.880	36,634,168
2023-07-31	0.970	1.060	0.930	0.950	0.950	68,056,000
2023-07-28	0.870	0.960	0.860	0.940	0.940	88,611,000
2023-07-27	0.830	0.960	0.800	0.880	0.880	74,419,000
2023-07-26	0.800	0.860	0.800	0.820	0.820	35,656,000
2023-07-25	0.750	0.830	0.730	0.820	0.820	48,125,000
2023-07-24	0.740	0.740	0.670	0.690	0.690	17,589,000
2023-07-21	0.730	0.750	0.710	0.720	0.720	13,794,000
2023-07-20	0.740	0.770	0.720	0.720	0.720	16,595,692
2023-07-19	0.750	0.760	0.720	0.730	0.730	13,744,000
2023-07-18	0.790	0.790	0.730	0.730	0.730	12,673,000
2023-07-14	0.810	0.810	0.770	0.780	0.780	8,287,000
2023-07-13	0.790	0.820	0.780	0.800	0.800	16,584,000
2023-07-12	0.780	0.800	0.760	0.770	0.770	6,782,000
2023-07-11	0.780	0.810	0.770	0.780	0.780	12,058,000
2023-07-10	0.790	0.810	0.740	0.750	0.750	10,278,000
2023-07-07	0.780	0.790	0.760	0.770	0.770	7,579,753
2023-07-06	0.800	0.800	0.760	0.780	0.780	8,804,000
2023-07-05	0.810	0.820	0.790	0.790	0.790	11,649,000
2023-07-04	0.830	0.830	0.790	0.820	0.820	11,490,000
2023-07-03	0.810	0.850	0.810	0.820	0.820	8,752,000
2023-06-30	0.810	0.850	0.800	0.820	0.820	17,828,000
2023-06-29	0.880	0.880	0.780	0.790	0.790	29,505,000
2023-06-28	0.900	0.900	0.850	0.870	0.870	18,549,000
2023-06-27	0.800	0.910	0.800	0.890	0.890	31,524,000
2023-06-26	0.790	0.820	0.780	0.800	0.800	6,430,000
2023-06-23	0.820	0.820	0.790	0.790	0.790	3,408,000
2023-06-21	0.820	0.830	0.790	0.830	0.830	7,609,000
2023-06-20	0.890	0.890	0.800	0.810	0.810	13,100,000
2023-06-19	0.910	0.910	0.850	0.870	0.870	11,781,000
2023-06-16	0.910	0.940	0.870	0.910	0.910	17,834,000
2023-06-15	0.850	0.930	0.840	0.890	0.890	24,549,000
2023-06-14	0.920	0.930	0.820	0.840	0.840	33,178,000
2023-06-13	0.900	0.980	0.890	0.910	0.910	23,975,000
2023-06-12	0.920	0.940	0.870	0.890	0.890	15,953,000
2023-06-09	0.990	1.000	0.920	0.940	0.940	30,275,000
2023-06-08	0.880	1.010	0.850	0.980	0.980	49,183,331
2023-06-07	0.840	0.890	0.820	0.880	0.880	27,722,699
2023-06-06	0.770	0.900	0.770	0.820	0.820	37,693,000
2023-06-05	0.830	0.830	0.770	0.780	0.780	13,810,000
2023-06-02	0.690	0.850	0.690	0.830	0.830	38,490,000
2023-06-01	0.690	0.710	0.680	0.690	0.690	4,386,000
2023-05-31	0.710	0.710	0.670	0.700	0.700	7,264,000
2023-05-30	0.660	0.730	0.660	0.720	0.720	9,863,000
2023-05-29	0.720	0.720	0.660	0.670	0.670	9,261,000
2023-05-25	0.710	0.720	0.670	0.710	0.710	14,052,130

← NewerPage 14 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.