Logan Group Company Limited (HKG:3380)
Hong Kong · Delayed Price · Currency is HKD 0.9100
+0.0200 (2.25%)
Aug 14, 2025, 11:40 AM HKT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.89 | 0.90 | 0.86 | 0.89 | 0.89 | - | 37,395,000 |
| Aug 12, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | 1.14% | 16,278,000 |
| Aug 11, 2025 | 0.90 | 0.92 | 0.87 | 0.88 | 0.88 | -1.12% | 32,719,000 |
| Aug 8, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -3.26% | 20,423,000 |
| Aug 7, 2025 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | 2.22% | 30,524,316 |
| Aug 6, 2025 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | -2.17% | 31,459,540 |
| Aug 5, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | - | 17,046,000 |
| Aug 4, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | - | 16,276,000 |
| Aug 1, 2025 | 0.94 | 0.96 | 0.92 | 0.92 | 0.92 | -2.13% | 46,030,000 |
| Jul 31, 2025 | 0.99 | 0.99 | 0.93 | 0.94 | 0.94 | -5.05% | 49,571,000 |
| Jul 30, 2025 | 1.03 | 1.06 | 0.98 | 0.99 | 0.99 | -3.88% | 75,322,000 |
| Jul 29, 2025 | 1.00 | 1.07 | 0.98 | 1.03 | 1.03 | 3.00% | 119,422,000 |
| Jul 28, 2025 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | -0.99% | 37,340,000 |
| Jul 25, 2025 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 62,241,000 |
| Jul 24, 2025 | 0.98 | 1.03 | 0.98 | 1.02 | 1.02 | 4.08% | 98,061,000 |
| Jul 23, 2025 | 0.99 | 1.01 | 0.97 | 0.98 | 0.98 | 1.03% | 82,830,000 |
| Jul 22, 2025 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -2.02% | 89,670,222 |
| Jul 21, 2025 | 1.03 | 1.04 | 0.99 | 0.99 | 0.99 | -4.81% | 78,052,000 |
| Jul 18, 2025 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -1.89% | 65,083,000 |
| Jul 17, 2025 | 1.11 | 1.12 | 1.05 | 1.06 | 1.06 | -4.50% | 106,543,000 |
| Jul 16, 2025 | 1.14 | 1.19 | 1.09 | 1.11 | 1.11 | -1.77% | 139,004,000 |
| Jul 15, 2025 | 1.09 | 1.32 | 1.05 | 1.13 | 1.13 | 1.80% | 560,523,811 |
| Jul 14, 2025 | 1.13 | 1.17 | 1.09 | 1.11 | 1.11 | 0.91% | 148,580,000 |
| Jul 11, 2025 | 1.13 | 1.17 | 1.04 | 1.10 | 1.10 | - | 410,346,000 |
| Jul 10, 2025 | 0.95 | 1.68 | 0.92 | 1.10 | 1.10 | 20.88% | 1,383,947,692 |
| Jul 9, 2025 | 0.90 | 0.92 | 0.89 | 0.91 | 0.91 | - | 10,411,000 |
| Jul 8, 2025 | 0.95 | 0.95 | 0.89 | 0.91 | 0.91 | - | 13,027,316 |
| Jul 7, 2025 | 0.93 | 0.95 | 0.91 | 0.91 | 0.91 | - | 9,859,000 |
| Jul 4, 2025 | 0.89 | 0.92 | 0.88 | 0.91 | 0.91 | 2.25% | 11,864,000 |
| Jul 3, 2025 | 0.92 | 0.96 | 0.89 | 0.89 | 0.89 | -2.20% | 10,957,000 |
| Jul 2, 2025 | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | 5.81% | 16,098,000 |
| Jun 30, 2025 | 0.89 | 0.92 | 0.85 | 0.86 | 0.86 | 1.18% | 30,672,000 |
| Jun 27, 2025 | 0.85 | 1.03 | 0.83 | 0.85 | 0.85 | 1.19% | 120,444,000 |
| Jun 26, 2025 | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | - | 14,732,000 |
| Jun 25, 2025 | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | 2.44% | 16,833,000 |
| Jun 24, 2025 | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | 2.50% | 15,512,000 |
| Jun 23, 2025 | 0.81 | 0.82 | 0.80 | 0.80 | 0.80 | -1.23% | 12,643,000 |
| Jun 20, 2025 | 0.79 | 0.81 | 0.78 | 0.81 | 0.81 | 2.53% | 14,400,491 |
| Jun 19, 2025 | 0.79 | 0.81 | 0.78 | 0.79 | 0.79 | -1.25% | 14,893,000 |
| Jun 18, 2025 | 0.80 | 0.81 | 0.78 | 0.80 | 0.80 | -1.23% | 14,685,000 |
| Jun 17, 2025 | 0.84 | 0.84 | 0.80 | 0.81 | 0.81 | -3.57% | 15,289,000 |
| Jun 16, 2025 | 0.83 | 0.88 | 0.81 | 0.84 | 0.84 | 1.20% | 29,822,000 |
| Jun 13, 2025 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -3.49% | 9,052,000 |
| Jun 12, 2025 | 0.88 | 0.98 | 0.86 | 0.86 | 0.86 | -3.37% | 15,899,000 |
| Jun 11, 2025 | 0.87 | 0.91 | 0.87 | 0.89 | 0.89 | 1.14% | 13,367,000 |
| Jun 10, 2025 | 0.86 | 0.90 | 0.86 | 0.88 | 0.88 | 2.33% | 10,888,000 |
| Jun 9, 2025 | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | -1.15% | 13,257,000 |
| Jun 6, 2025 | 0.87 | 0.89 | 0.85 | 0.87 | 0.87 | - | 12,664,355 |
| Jun 5, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | 1.16% | 13,893,000 |
| Jun 4, 2025 | 0.86 | 0.89 | 0.85 | 0.86 | 0.86 | 1.18% | 13,207,000 |