Logan Group Company Limited (HKG:3380)
Hong Kong · Delayed Price · Currency is HKD 1.120
+0.030 (2.75%)
Sep 15, 2025, 4:08 PM HKT
Logan Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.04 | 1.09 | 1.03 | 1.09 | 1.09 | 6.86% | 106,940,000 |
| Sep 11, 2025 | 1.04 | 1.05 | 0.99 | 1.02 | 1.02 | -1.92% | 77,031,000 |
| Sep 10, 2025 | 0.98 | 1.08 | 0.95 | 1.04 | 1.04 | 9.47% | 186,930,000 |
| Sep 9, 2025 | 0.93 | 0.99 | 0.93 | 0.95 | 0.95 | 1.06% | 77,271,000 |
| Sep 8, 2025 | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | 2.17% | 33,039,000 |
| Sep 5, 2025 | 0.90 | 0.93 | 0.89 | 0.92 | 0.92 | 3.37% | 32,315,316 |
| Sep 4, 2025 | 0.88 | 0.99 | 0.87 | 0.89 | 0.89 | 2.30% | 98,716,000 |
| Sep 3, 2025 | 0.87 | 0.88 | 0.85 | 0.87 | 0.87 | - | 12,836,000 |
| Sep 2, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 1.16% | 11,611,000 |
| Sep 1, 2025 | 0.86 | 0.87 | 0.83 | 0.86 | 0.86 | 1.18% | 24,575,000 |
| Aug 29, 2025 | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | - | 20,576,000 |
| Aug 28, 2025 | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | -1.16% | 21,552,000 |
| Aug 27, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -3.37% | 27,787,000 |
| Aug 26, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -2.20% | 24,384,000 |
| Aug 25, 2025 | 0.90 | 0.96 | 0.89 | 0.91 | 0.91 | 2.25% | 107,576,000 |
| Aug 22, 2025 | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | 1.14% | 18,161,000 |
| Aug 21, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | - | 12,839,361 |
| Aug 20, 2025 | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | -1.12% | 30,875,000 |
| Aug 19, 2025 | 0.92 | 0.94 | 0.89 | 0.89 | 0.89 | -1.11% | 45,567,000 |
| Aug 18, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 18,715,000 |
| Aug 15, 2025 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | 1.11% | 37,280,000 |
| Aug 14, 2025 | 0.89 | 0.93 | 0.89 | 0.90 | 0.90 | 1.12% | 45,759,000 |
| Aug 13, 2025 | 0.89 | 0.90 | 0.86 | 0.89 | 0.89 | - | 38,111,000 |
| 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 |