Logan Group Company Limited (HKG:3380)
Hong Kong · Delayed Price · Currency is HKD 1.450
+0.020 (1.40%)
Nov 28, 2025, 1:54 PM HKT
Logan Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 1.44 | 1.46 | 1.39 | 1.43 | 1.43 | -0.69% | 10,158,000 |
| Nov 26, 2025 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -3.36% | 10,699,000 |
| Nov 25, 2025 | 1.49 | 1.51 | 1.46 | 1.49 | 1.49 | 0.68% | 7,526,000 |
| Nov 24, 2025 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | 0.68% | 6,918,000 |
| Nov 21, 2025 | 1.45 | 1.48 | 1.43 | 1.47 | 1.47 | - | 7,490,820 |
| Nov 20, 2025 | 1.48 | 1.52 | 1.44 | 1.47 | 1.47 | 0.68% | 23,510,000 |
| Nov 19, 2025 | 1.46 | 1.48 | 1.43 | 1.46 | 1.46 | - | 7,121,000 |
| Nov 18, 2025 | 1.52 | 1.52 | 1.45 | 1.46 | 1.46 | -3.95% | 11,698,000 |
| Nov 17, 2025 | 1.54 | 1.56 | 1.47 | 1.52 | 1.52 | -1.94% | 14,349,000 |
| Nov 14, 2025 | 1.55 | 1.57 | 1.52 | 1.55 | 1.55 | -1.27% | 8,140,000 |
| Nov 13, 2025 | 1.58 | 1.60 | 1.55 | 1.57 | 1.57 | -0.63% | 7,259,000 |
| Nov 12, 2025 | 1.57 | 1.61 | 1.56 | 1.58 | 1.58 | - | 10,179,000 |
| Nov 11, 2025 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 3.95% | 8,240,000 |
| Nov 10, 2025 | 1.50 | 1.53 | 1.46 | 1.52 | 1.52 | 1.33% | 8,681,000 |
| Nov 7, 2025 | 1.51 | 1.56 | 1.46 | 1.50 | 1.50 | -1.96% | 17,558,780 |
| Nov 6, 2025 | 1.61 | 1.61 | 1.48 | 1.53 | 1.53 | -4.38% | 47,413,000 |
| Nov 5, 2025 | 1.56 | 1.60 | 1.53 | 1.60 | 1.60 | 0.63% | 9,840,000 |
| Nov 4, 2025 | 1.62 | 1.62 | 1.55 | 1.59 | 1.59 | -0.63% | 9,436,000 |
| Nov 3, 2025 | 1.59 | 1.64 | 1.59 | 1.60 | 1.60 | - | 11,871,000 |
| Oct 31, 2025 | 1.56 | 1.61 | 1.55 | 1.60 | 1.60 | 2.56% | 10,928,000 |
| Oct 30, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 2.63% | 9,086,000 |
| Oct 28, 2025 | 1.53 | 1.55 | 1.45 | 1.52 | 1.52 | - | 19,716,000 |
| Oct 27, 2025 | 1.54 | 1.56 | 1.50 | 1.52 | 1.52 | -0.65% | 14,697,000 |
| Oct 24, 2025 | 1.53 | 1.58 | 1.49 | 1.53 | 1.53 | -1.29% | 20,049,000 |
| Oct 23, 2025 | 1.52 | 1.57 | 1.48 | 1.55 | 1.55 | 1.97% | 16,227,760 |
| Oct 22, 2025 | 1.50 | 1.52 | 1.46 | 1.52 | 1.52 | 1.33% | 19,048,000 |
| Oct 21, 2025 | 1.45 | 1.57 | 1.43 | 1.50 | 1.50 | 4.90% | 41,610,000 |
| Oct 20, 2025 | 1.43 | 1.45 | 1.38 | 1.43 | 1.43 | 1.42% | 11,505,000 |
| Oct 17, 2025 | 1.42 | 1.45 | 1.37 | 1.41 | 1.41 | -0.70% | 19,305,000 |
| Oct 16, 2025 | 1.40 | 1.47 | 1.35 | 1.42 | 1.42 | 2.16% | 32,010,000 |
| Oct 15, 2025 | 1.32 | 1.39 | 1.31 | 1.39 | 1.39 | 6.11% | 47,855,000 |
| Oct 14, 2025 | 1.30 | 1.33 | 1.27 | 1.31 | 1.31 | 1.55% | 18,929,000 |
| Oct 13, 2025 | 1.25 | 1.30 | 1.22 | 1.29 | 1.29 | -1.53% | 41,026,000 |
| Oct 10, 2025 | 1.28 | 1.33 | 1.26 | 1.31 | 1.31 | 0.77% | 25,475,000 |
| Oct 9, 2025 | 1.32 | 1.32 | 1.16 | 1.30 | 1.30 | -3.70% | 63,441,960 |
| Oct 8, 2025 | 1.34 | 1.36 | 1.31 | 1.35 | 1.35 | 0.75% | 4,354,000 |
| Oct 6, 2025 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 3.88% | 4,967,000 |
| Oct 3, 2025 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | 0.78% | 3,343,000 |
| Oct 2, 2025 | 1.30 | 1.31 | 1.25 | 1.28 | 1.28 | -1.54% | 4,767,000 |
| Sep 30, 2025 | 1.23 | 1.38 | 1.22 | 1.30 | 1.30 | 6.56% | 99,291,000 |
| Sep 29, 2025 | 1.14 | 1.25 | 1.13 | 1.22 | 1.22 | 7.96% | 44,596,000 |
| Sep 26, 2025 | 1.12 | 1.16 | 1.09 | 1.13 | 1.13 | 0.89% | 35,343,000 |
| Sep 25, 2025 | 1.12 | 1.13 | 1.09 | 1.12 | 1.12 | 0.90% | 18,594,000 |
| Sep 24, 2025 | 1.07 | 1.11 | 1.06 | 1.11 | 1.11 | 3.74% | 21,576,000 |
| Sep 23, 2025 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -2.73% | 28,993,000 |
| Sep 22, 2025 | 1.09 | 1.11 | 1.06 | 1.10 | 1.10 | - | 27,060,000 |
| Sep 19, 2025 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | - | 29,491,080 |
| Sep 18, 2025 | 1.12 | 1.12 | 1.06 | 1.10 | 1.10 | -3.51% | 51,983,000 |
| Sep 17, 2025 | 1.12 | 1.15 | 1.09 | 1.14 | 1.14 | 2.70% | 61,072,000 |
| Sep 16, 2025 | 1.12 | 1.14 | 1.07 | 1.11 | 1.11 | -0.89% | 39,141,000 |