Logan Property Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	1.220	1.280	1.220	1.240	1.240	4,339,000
2023-02-22	1.240	1.250	1.180	1.250	1.250	6,889,000
2023-02-21	1.250	1.330	1.230	1.260	1.260	11,387,637
2023-02-20	1.150	1.240	1.140	1.220	1.220	5,270,400
2023-02-17	1.180	1.220	1.140	1.150	1.150	3,185,000
2023-02-16	1.170	1.240	1.170	1.180	1.180	4,577,000
2023-02-15	1.220	1.220	1.180	1.180	1.180	4,729,204
2023-02-14	1.250	1.270	1.220	1.230	1.230	3,881,000
2023-02-13	1.180	1.250	1.180	1.250	1.250	3,361,000
2023-02-10	1.260	1.280	1.190	1.220	1.220	8,998,000
2023-02-09	1.230	1.280	1.220	1.260	1.260	3,975,000
2023-02-08	1.230	1.260	1.220	1.230	1.230	3,112,000
2023-02-07	1.230	1.280	1.220	1.230	1.230	7,770,155
2023-02-06	1.280	1.280	1.200	1.220	1.220	12,006,000
2023-02-03	1.340	1.340	1.250	1.300	1.300	13,391,000
2023-02-02	1.370	1.380	1.330	1.340	1.340	4,973,000
2023-02-01	1.350	1.380	1.300	1.370	1.370	7,243,000
2023-01-31	1.350	1.380	1.270	1.330	1.330	9,632,000
2023-01-30	1.440	1.460	1.350	1.370	1.370	14,117,000
2023-01-27	1.480	1.540	1.440	1.460	1.460	13,494,000
2023-01-26	1.370	1.480	1.370	1.460	1.460	14,698,116
2023-01-20	1.310	1.390	1.280	1.360	1.360	8,599,852
2023-01-19	1.230	1.330	1.230	1.310	1.310	7,399,000
2023-01-18	1.260	1.310	1.230	1.240	1.240	6,839,000
2023-01-17	1.270	1.290	1.240	1.280	1.280	2,997,000
2023-01-16	1.290	1.330	1.230	1.270	1.270	5,870,000
2023-01-13	1.250	1.300	1.250	1.290	1.290	5,089,000
2023-01-12	1.320	1.360	1.240	1.250	1.250	13,847,000
2023-01-11	1.370	1.420	1.320	1.330	1.330	10,356,000
2023-01-10	1.390	1.450	1.340	1.390	1.390	7,761,000
2023-01-09	1.430	1.440	1.310	1.400	1.400	16,900,083
2023-01-06	1.320	1.550	1.320	1.390	1.390	58,065,000
2023-01-05	1.340	1.360	1.260	1.280	1.280	10,397,000
2023-01-04	1.230	1.340	1.230	1.300	1.300	22,700,000
2023-01-03	1.220	1.250	1.170	1.210	1.210	8,662,918
2022-12-30	1.210	1.280	1.180	1.250	1.250	6,926,082
2022-12-29	1.240	1.240	1.160	1.210	1.210	10,149,000
2022-12-28	1.330	1.350	1.230	1.250	1.250	11,401,000
2022-12-23	1.300	1.340	1.290	1.340	1.340	5,757,000
2022-12-22	1.260	1.370	1.260	1.310	1.310	19,550,000
2022-12-21	1.200	1.270	1.200	1.220	1.220	13,137,620
2022-12-20	1.350	1.350	1.200	1.210	1.210	25,018,000
2022-12-19	1.420	1.460	1.310	1.400	1.400	16,320,325
2022-12-16	1.380	1.440	1.320	1.430	1.430	27,529,000
2022-12-15	1.420	1.420	1.250	1.350	1.350	57,965,000
2022-12-14	1.570	1.620	1.390	1.420	1.420	33,855,000
2022-12-13	1.660	1.680	1.480	1.570	1.570	42,158,500
2022-12-12	1.630	1.740	1.590	1.640	1.640	64,595,000
2022-12-09	1.260	1.790	1.260	1.750	1.750	149,663,000
2022-12-08	1.150	1.260	1.150	1.240	1.240	32,387,000
2022-12-07	1.270	1.330	1.110	1.120	1.120	62,548,423
2022-12-06	0.980	1.350	0.980	1.350	1.350	68,449,001
2022-12-05	0.960	1.050	0.940	1.020	1.020	39,952,028
2022-12-02	1.000	1.000	0.890	0.920	0.920	19,539,020
2022-12-01	0.960	1.030	0.940	0.980	0.980	27,909,000
2022-11-30	0.950	1.010	0.930	0.930	0.930	18,056,525
2022-11-29	0.970	1.040	0.920	0.940	0.940	39,670,600
2022-11-28	0.900	0.900	0.840	0.880	0.880	30,452,136
2022-11-25	0.940	0.970	0.870	0.940	0.940	25,040,000
2022-11-24	0.880	0.940	0.840	0.930	0.930	37,059,000

← NewerPage 16 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.