Logan Property Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.810	0.850	0.750	0.810	0.810	11,697,000
2022-11-22	0.880	0.930	0.770	0.800	0.800	18,792,000
2022-11-21	0.900	0.920	0.830	0.880	0.880	10,838,581
2022-11-18	1.010	1.020	0.880	0.900	0.900	40,369,766
2022-11-17	0.880	0.980	0.840	0.960	0.960	32,208,000
2022-11-16	1.030	1.030	0.860	0.890	0.890	56,273,706
2022-11-15	1.000	1.190	0.940	1.050	1.050	90,653,027
2022-11-14	0.860	1.280	0.860	1.040	1.040	179,922,784
2022-11-11	0.570	0.760	0.560	0.750	0.750	69,346,126
2022-11-10	0.495	0.560	0.465	0.530	0.530	19,109,059
2022-11-09	0.440	0.590	0.425	0.500	0.500	45,122,000
2022-11-08	0.500	0.500	0.400	0.420	0.420	24,686,400
2022-11-07	0.450	0.510	0.420	0.495	0.495	12,118,073
2022-11-04	0.385	0.460	0.365	0.445	0.445	15,830,000
2022-11-03	0.355	0.420	0.355	0.365	0.365	9,686,980
2022-11-02	0.330	0.370	0.325	0.355	0.355	5,462,874
2022-11-01	0.330	0.345	0.320	0.330	0.330	9,331,716
2022-10-31	0.370	0.370	0.315	0.320	0.320	10,324,694
2022-10-28	0.380	0.385	0.335	0.350	0.350	14,340,000
2022-10-27	0.390	0.405	0.375	0.375	0.375	3,142,000
2022-10-26	0.385	0.400	0.375	0.380	0.380	4,955,000
2022-10-25	0.405	0.415	0.370	0.380	0.380	6,857,100
2022-10-24	0.435	0.435	0.395	0.400	0.400	6,246,176
2022-10-21	0.430	0.445	0.420	0.435	0.435	8,310,000
2022-10-20	0.465	0.465	0.430	0.430	0.430	3,191,175
2022-10-19	0.450	0.485	0.440	0.465	0.465	12,567,000
2022-10-18	0.450	0.465	0.425	0.450	0.450	5,710,000
2022-10-17	0.420	0.465	0.415	0.460	0.460	11,916,000
2022-10-14	0.410	0.440	0.405	0.420	0.420	13,130,980
2022-10-13	0.435	0.460	0.395	0.400	0.400	13,640,983
2022-10-12	0.470	0.490	0.450	0.450	0.450	12,939,813
2022-10-11	0.495	0.500	0.455	0.475	0.475	12,200,870
2022-10-10	0.500	0.530	0.490	0.490	0.490	6,305,948
2022-10-07	0.550	0.550	0.495	0.510	0.510	10,021,000
2022-10-06	0.560	0.570	0.530	0.540	0.540	5,411,000
2022-10-05	0.600	0.600	0.540	0.560	0.560	14,254,200
2022-10-03	0.530	0.590	0.530	0.560	0.560	13,058,450
2022-09-30	0.520	0.580	0.510	0.550	0.550	59,542,964
2022-09-29	0.540	0.550	0.510	0.520	0.520	9,658,427
2022-09-28	0.590	0.590	0.510	0.540	0.540	18,431,490
2022-09-27	0.610	0.640	0.570	0.580	0.580	13,544,885
2022-09-26	0.670	0.700	0.600	0.610	0.610	11,727,510
2022-09-23	0.690	0.720	0.670	0.670	0.670	5,909,000
2022-09-22	0.680	0.710	0.660	0.690	0.690	4,087,438
2022-09-21	0.670	0.760	0.660	0.690	0.690	11,702,000
2022-09-20	0.680	0.710	0.670	0.670	0.670	6,602,850
2022-09-19	0.760	0.760	0.690	0.690	0.690	7,430,000
2022-09-16	0.790	0.790	0.730	0.760	0.760	11,348,004
2022-09-15	0.760	0.840	0.750	0.800	0.800	10,460,004
2022-09-14	0.770	0.770	0.720	0.740	0.740	4,149,000
2022-09-13	0.800	0.800	0.750	0.770	0.770	7,636,000
2022-09-09	0.740	0.800	0.740	0.780	0.780	10,086,200
2022-09-08	0.760	0.780	0.740	0.740	0.740	8,004,900
2022-09-07	0.740	0.780	0.730	0.740	0.740	15,607,080
2022-09-06	0.690	0.760	0.690	0.740	0.740	23,180,000
2022-09-05	0.800	0.800	0.670	0.670	0.670	48,675,766
2022-09-02	0.860	0.860	0.800	0.800	0.800	28,582,000
2022-09-01	0.870	0.880	0.840	0.850	0.850	24,335,216
2022-08-31	0.860	0.900	0.850	0.860	0.860	41,585,688
2022-08-30	0.880	0.950	0.870	0.870	0.870	60,944,999

← NewerPage 17 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.