Logan Property Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 7.420 | 7.520 | 7.250 | 7.450 | 7.450 | 4,622,020 |
| 2021-12-02 | 7.350 | 7.530 | 7.080 | 7.390 | 7.390 | 9,368,959 |
| 2021-12-01 | 7.530 | 7.680 | 7.180 | 7.280 | 7.280 | 9,182,590 |
| 2021-11-30 | 7.820 | 7.990 | 7.460 | 7.530 | 7.530 | 31,925,519 |
| 2021-11-29 | 8.050 | 8.130 | 7.800 | 7.900 | 7.900 | 8,477,076 |
| 2021-11-26 | 8.490 | 8.490 | 8.070 | 8.070 | 8.070 | 2,493,000 |
| 2021-11-25 | 8.230 | 8.440 | 8.230 | 8.280 | 8.280 | 2,997,817 |
| 2021-11-24 | 8.260 | 8.400 | 8.130 | 8.230 | 8.230 | 3,760,499 |
| 2021-11-23 | 8.200 | 8.490 | 8.180 | 8.330 | 8.330 | 6,094,000 |
| 2021-11-22 | 8.230 | 8.390 | 7.990 | 8.380 | 8.380 | 10,666,927 |
| 2021-11-19 | 7.460 | 8.250 | 7.460 | 8.150 | 8.150 | 15,386,958 |
| 2021-11-18 | 7.740 | 7.740 | 7.500 | 7.530 | 7.530 | 7,368,157 |
| 2021-11-17 | 7.690 | 7.810 | 7.460 | 7.800 | 7.800 | 5,194,912 |
| 2021-11-16 | 7.500 | 7.700 | 7.310 | 7.690 | 7.690 | 7,381,512 |
| 2021-11-15 | 7.970 | 8.000 | 7.180 | 7.330 | 7.330 | 7,807,497 |
| 2021-11-12 | 8.480 | 8.480 | 7.780 | 7.970 | 7.970 | 5,759,820 |
| 2021-11-11 | 7.900 | 8.540 | 7.800 | 8.500 | 8.500 | 11,648,592 |
| 2021-11-10 | 7.300 | 7.840 | 7.100 | 7.780 | 7.780 | 9,786,600 |
| 2021-11-09 | 7.250 | 7.300 | 7.060 | 7.160 | 7.160 | 7,113,417 |
| 2021-11-08 | 7.390 | 7.460 | 7.070 | 7.250 | 7.250 | 6,899,870 |
| 2021-11-05 | 7.600 | 7.600 | 7.090 | 7.200 | 7.200 | 6,845,012 |
| 2021-11-04 | 7.980 | 8.000 | 7.230 | 7.570 | 7.570 | 11,220,352 |
| 2021-11-03 | 7.400 | 7.850 | 7.400 | 7.850 | 7.850 | 5,722,112 |
| 2021-11-02 | 7.620 | 7.620 | 7.190 | 7.380 | 7.380 | 5,785,000 |
| 2021-11-01 | 8.000 | 8.000 | 7.450 | 7.530 | 7.530 | 4,222,344 |
| 2021-10-29 | 8.000 | 8.000 | 7.750 | 7.810 | 7.810 | 7,619,517 |
| 2021-10-28 | 8.140 | 8.190 | 7.810 | 7.920 | 7.920 | 4,228,078 |
| 2021-10-27 | 8.140 | 8.170 | 7.950 | 8.120 | 8.120 | 1,874,800 |
| 2021-10-26 | 8.400 | 8.400 | 8.020 | 8.110 | 8.110 | 2,948,015 |
| 2021-10-25 | 8.740 | 8.740 | 8.330 | 8.420 | 8.420 | 3,488,825 |
| 2021-10-22 | 8.720 | 9.180 | 8.680 | 8.740 | 8.740 | 5,311,560 |
| 2021-10-21 | 8.250 | 8.620 | 8.230 | 8.580 | 8.580 | 6,731,144 |
| 2021-10-20 | 8.420 | 8.420 | 8.120 | 8.180 | 8.180 | 4,216,964 |
| 2021-10-19 | 8.250 | 8.300 | 8.150 | 8.270 | 8.270 | 2,342,691 |
| 2021-10-18 | 8.020 | 8.230 | 8.010 | 8.210 | 8.210 | 3,917,500 |
← NewerPage 21 of 21 · 1,235 trading days
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.