Logan Property Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	2.180	2.180	2.180	2.180	2.180	0
2022-06-01	2.180	2.180	2.180	2.180	2.180	0
2022-05-31	2.180	2.180	2.180	2.180	2.180	0
2022-05-30	2.180	2.180	2.180	2.180	2.180	0
2022-05-27	2.180	2.180	2.180	2.180	2.180	0
2022-05-26	2.180	2.180	2.180	2.180	2.180	0
2022-05-25	2.180	2.180	2.180	2.180	2.180	0
2022-05-24	2.180	2.180	2.180	2.180	2.180	0
2022-05-23	2.180	2.180	2.180	2.180	2.180	0
2022-05-20	2.180	2.180	2.180	2.180	2.180	0
2022-05-19	2.180	2.180	2.180	2.180	2.180	0
2022-05-18	2.180	2.180	2.180	2.180	2.180	0
2022-05-17	2.180	2.180	2.180	2.180	2.180	0
2022-05-16	2.180	2.180	2.180	2.180	2.180	0
2022-05-13	2.180	2.180	2.180	2.180	2.180	0
2022-05-12	2.180	2.180	2.180	2.180	2.180	0
2022-05-11	2.200	2.230	2.090	2.180	2.180	20,636,260
2022-05-10	2.210	2.220	2.090	2.170	2.170	21,405,181
2022-05-06	2.320	2.340	2.240	2.240	2.240	19,521,617
2022-05-05	2.470	2.560	2.350	2.390	2.390	30,759,000
2022-05-04	2.630	2.630	2.420	2.460	2.460	10,425,868
2022-05-03	2.450	2.630	2.360	2.560	2.560	20,478,988
2022-04-29	2.210	2.480	2.120	2.480	2.480	19,977,525
2022-04-28	2.140	2.200	2.080	2.180	2.180	7,537,467
2022-04-27	2.150	2.200	2.040	2.110	2.110	38,070,770
2022-04-26	2.240	2.360	2.190	2.200	2.200	29,083,736
2022-04-25	2.350	2.350	2.140	2.210	2.210	24,387,402
2022-04-22	2.220	2.400	2.180	2.340	2.340	17,566,824
2022-04-21	2.350	2.380	2.260	2.280	2.280	20,404,000
2022-04-20	2.500	2.540	2.340	2.340	2.340	27,326,070
2022-04-19	2.530	2.550	2.410	2.470	2.470	40,143,558
2022-04-14	2.500	2.680	2.460	2.630	2.630	49,420,000
2022-04-13	2.450	2.550	2.400	2.420	2.420	34,828,381
2022-04-12	2.560	2.630	2.330	2.460	2.460	74,748,898
2022-04-11	2.840	2.910	2.560	2.570	2.570	59,257,086
2022-04-08	2.730	2.990	2.690	2.920	2.920	53,545,983
2022-04-07	2.910	3.080	2.720	2.720	2.720	62,863,775
2022-04-06	2.710	3.100	2.640	2.930	2.930	102,009,408
2022-04-04	2.400	2.910	2.330	2.830	2.830	56,724,528
2022-04-01	2.230	2.360	2.120	2.350	2.350	24,918,013
2022-03-31	2.290	2.390	2.170	2.230	2.230	18,033,221
2022-03-30	1.950	2.290	1.950	2.260	2.260	59,108,863
2022-03-29	2.070	2.100	1.950	1.990	1.990	29,118,000
2022-03-28	2.210	2.210	2.020	2.110	2.110	28,685,302
2022-03-25	2.240	2.310	2.110	2.180	2.180	22,675,479
2022-03-24	2.350	2.480	2.210	2.240	2.240	43,242,079
2022-03-23	2.280	2.490	2.200	2.430	2.430	71,792,380
2022-03-22	2.080	2.290	1.970	2.280	2.280	62,599,423
2022-03-21	2.490	2.520	2.070	2.120	2.120	69,606,132
2022-03-18	2.280	2.420	2.050	2.350	2.350	169,531,605
2022-03-17	1.880	2.410	1.880	2.340	2.340	153,040,182
2022-03-16	1.460	1.670	1.300	1.640	1.640	86,193,511
2022-03-15	1.460	1.630	1.300	1.330	1.330	78,365,380
2022-03-14	1.750	1.770	1.450	1.470	1.470	50,643,000
2022-03-11	1.880	1.920	1.690	1.820	1.820	60,219,068
2022-03-10	1.900	1.980	1.840	1.870	1.870	47,723,201
2022-03-09	1.950	1.950	1.730	1.880	1.880	63,106,504
2022-03-08	2.160	2.190	1.840	1.910	1.910	93,413,810
2022-03-07	2.200	2.320	2.150	2.200	2.200	47,018,085
2022-03-04	2.300	2.300	2.160	2.250	2.250	40,726,333

← NewerPage 19 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.