Logan Property Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	2.200	2.380	2.150	2.350	2.350	52,879,491
2022-03-02	2.510	2.530	2.120	2.160	2.160	96,842,873
2022-03-01	2.600	2.720	2.430	2.500	2.500	74,568,789
2022-02-28	2.680	2.770	2.450	2.600	2.600	70,342,777
2022-02-25	3.250	3.280	2.630	2.660	2.660	137,461,498
2022-02-24	3.880	3.880	3.180	3.200	3.200	42,338,398
2022-02-23	3.810	3.810	3.630	3.740	3.740	15,641,578
2022-02-22	3.860	3.900	3.730	3.780	3.780	13,671,500
2022-02-21	4.030	4.030	3.780	3.860	3.860	16,925,000
2022-02-18	3.900	4.100	3.850	4.020	4.020	17,175,902
2022-02-17	4.000	4.000	3.830	3.900	3.900	14,877,000
2022-02-16	3.910	4.040	3.830	3.930	3.930	21,659,571
2022-02-15	4.300	4.330	3.720	3.800	3.800	64,051,054
2022-02-14	4.630	4.630	4.240	4.320	4.320	32,257,267
2022-02-11	4.840	5.000	4.600	4.670	4.670	36,310,000
2022-02-10	4.400	4.780	4.340	4.740	4.740	39,940,979
2022-02-09	4.480	4.530	4.280	4.320	4.320	31,334,150
2022-02-08	4.680	4.700	4.300	4.370	4.370	29,504,249
2022-02-07	4.880	4.890	4.520	4.640	4.640	27,970,201
2022-02-04	5.180	5.180	4.680	4.710	4.710	18,592,693
2022-01-31	4.800	4.930	4.480	4.850	4.850	19,399,280
2022-01-28	5.320	5.430	4.760	4.800	4.800	44,395,586
2022-01-27	6.110	6.110	5.310	5.420	5.420	88,179,449
2022-01-26	6.620	6.720	6.380	6.430	6.430	27,429,828
2022-01-25	6.820	6.830	6.450	6.590	6.590	13,177,465
2022-01-24	6.740	6.900	6.500	6.820	6.820	13,735,481
2022-01-21	6.600	6.760	6.530	6.670	6.670	16,114,697
2022-01-20	6.100	6.630	6.100	6.540	6.540	27,995,756
2022-01-19	5.650	6.010	5.650	5.940	5.940	25,255,059
2022-01-18	5.560	5.730	5.420	5.610	5.610	14,237,024
2022-01-17	5.800	5.940	5.470	5.470	5.470	18,267,738
2022-01-14	6.160	6.160	5.500	5.860	5.860	40,996,000
2022-01-13	6.260	6.380	5.960	6.020	6.020	17,742,839
2022-01-12	6.610	6.680	6.380	6.410	6.410	7,869,624
2022-01-11	6.410	6.630	6.210	6.590	6.590	10,862,800
2022-01-10	6.150	6.530	6.020	6.410	6.410	13,484,325
2022-01-07	5.900	6.120	5.680	6.100	6.100	10,398,497
2022-01-06	5.900	6.050	5.720	5.800	5.800	10,281,579
2022-01-05	5.900	5.930	5.760	5.890	5.890	8,517,300
2022-01-04	5.700	5.970	5.680	5.870	5.870	10,518,461
2022-01-03	5.950	5.950	5.530	5.630	5.630	6,869,300
2021-12-31	5.890	6.020	5.830	5.960	5.960	3,621,000
2021-12-30	6.000	6.000	5.660	5.810	5.810	8,519,008
2021-12-29	6.230	6.230	5.710	5.860	5.860	7,447,000
2021-12-28	5.920	6.030	5.750	6.000	6.000	6,418,014
2021-12-24	5.780	5.910	5.710	5.820	5.820	3,307,227
2021-12-23	5.820	6.000	5.760	5.800	5.800	5,954,536
2021-12-22	5.750	5.840	5.580	5.740	5.740	7,729,036
2021-12-21	5.550	5.840	5.550	5.720	5.720	10,289,704
2021-12-20	5.900	5.960	5.480	5.590	5.590	9,495,128
2021-12-17	6.140	6.140	5.840	5.860	5.860	8,055,797
2021-12-16	5.900	6.260	5.880	6.060	6.060	10,279,560
2021-12-15	6.180	6.180	5.800	5.840	5.840	9,825,231
2021-12-14	6.450	6.510	5.840	6.020	6.020	22,923,504
2021-12-13	6.850	6.940	6.360	6.420	6.420	20,326,011
2021-12-10	7.100	7.160	6.830	6.850	6.850	16,751,592
2021-12-09	6.900	7.160	6.880	7.120	7.120	16,148,000
2021-12-08	6.950	7.060	6.840	6.880	6.880	19,613,800
2021-12-07	7.300	7.340	6.720	6.860	6.860	237,019,127
2021-12-06	7.540	7.890	7.380	7.550	7.550	9,708,494

← NewerPage 20 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.