Logan Property Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.750	0.750	0.700	0.710	0.710	14,790,000
2023-05-23	0.770	0.780	0.720	0.740	0.740	5,158,000
2023-05-22	0.780	0.800	0.750	0.750	0.750	6,921,000
2023-05-19	0.740	0.770	0.700	0.770	0.770	12,164,000
2023-05-18	0.820	0.840	0.700	0.740	0.740	43,314,000
2023-05-17	0.850	0.850	0.800	0.800	0.800	11,334,000
2023-05-16	0.880	0.900	0.830	0.840	0.840	8,331,000
2023-05-15	0.890	0.890	0.850	0.880	0.880	12,002,000
2023-05-12	0.920	0.920	0.880	0.890	0.890	12,254,000
2023-05-11	0.930	0.940	0.890	0.900	0.900	6,741,000
2023-05-10	0.920	0.940	0.900	0.930	0.930	6,449,000
2023-05-09	0.950	1.020	0.920	0.930	0.930	18,741,000
2023-05-08	1.010	1.030	0.940	0.940	0.940	14,310,586
2023-05-05	0.940	1.060	0.930	1.020	1.020	22,783,000
2023-05-04	0.900	0.950	0.900	0.930	0.930	5,276,000
2023-05-03	0.900	0.900	0.870	0.890	0.890	4,022,000
2023-05-02	1.000	1.010	0.910	0.920	0.920	3,606,000
2023-04-28	1.000	1.030	0.970	0.970	0.970	5,896,900
2023-04-27	0.990	1.010	0.970	0.990	0.990	3,453,000
2023-04-26	0.970	1.010	0.970	0.990	0.990	6,392,996
2023-04-25	0.970	0.980	0.950	0.980	0.980	5,030,542
2023-04-24	0.970	1.020	0.930	0.980	0.980	7,721,000
2023-04-21	0.960	1.100	0.950	0.970	0.970	28,052,000
2023-04-20	0.970	0.980	0.920	0.930	0.930	8,646,861
2023-04-19	1.010	1.010	0.960	0.970	0.970	8,139,862
2023-04-18	1.060	1.080	1.000	1.000	1.000	12,502,000
2023-04-17	1.050	1.090	1.030	1.060	1.060	14,129,814
2023-04-14	1.030	1.070	0.990	1.040	1.040	21,519,000
2023-04-13	1.070	1.100	1.010	1.030	1.030	25,143,000
2023-04-12	1.060	1.150	1.000	1.100	1.100	38,021,049
2023-04-11	0.840	1.110	0.840	1.060	1.060	63,421,328
2023-04-06	0.820	0.840	0.810	0.840	0.840	7,962,000
2023-04-04	0.870	0.870	0.820	0.830	0.830	12,483,000
2023-04-03	0.870	0.910	0.850	0.850	0.850	13,106,000
2023-03-31	0.940	0.960	0.870	0.870	0.870	18,252,000
2023-03-30	0.880	0.950	0.870	0.940	0.940	8,875,692
2023-03-29	0.900	0.900	0.850	0.870	0.870	10,637,000
2023-03-28	0.880	0.910	0.870	0.880	0.880	3,706,000
2023-03-27	0.900	0.910	0.860	0.890	0.890	10,733,000
2023-03-24	0.950	0.960	0.910	0.910	0.910	11,892,000
2023-03-23	0.980	0.980	0.940	0.960	0.960	11,157,000
2023-03-22	1.010	1.030	0.980	0.980	0.980	9,832,000
2023-03-21	0.980	1.030	0.980	0.980	0.980	10,480,385
2023-03-20	1.030	1.040	0.960	0.980	0.980	10,818,000
2023-03-17	0.940	1.040	0.910	1.000	1.000	21,917,000
2023-03-16	0.940	0.970	0.910	0.920	0.920	14,628,600
2023-03-15	0.860	1.060	0.850	0.940	0.940	70,201,000
2023-03-14	0.840	0.890	0.800	0.820	0.820	16,746,018
2023-03-13	0.920	0.960	0.850	0.870	0.870	27,453,992
2023-03-10	1.000	1.030	0.940	0.950	0.950	13,793,208
2023-03-09	0.980	1.050	0.980	1.010	1.010	6,137,000
2023-03-08	1.080	1.080	1.010	1.010	1.010	9,005,000
2023-03-07	1.150	1.160	1.070	1.080	1.080	15,523,386
2023-03-06	1.190	1.200	1.140	1.170	1.170	4,859,000
2023-03-03	1.170	1.220	1.160	1.200	1.200	3,370,953
2023-03-02	1.170	1.180	1.150	1.160	1.160	2,959,000
2023-03-01	1.150	1.200	1.150	1.180	1.180	7,878,000
2023-02-28	1.200	1.230	1.140	1.140	1.140	6,469,000
2023-02-27	1.250	1.270	1.200	1.200	1.200	8,789,000
2023-02-24	1.230	1.230	1.200	1.200	1.200	2,927,000

← NewerPage 15 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.