Logan Group Company Limited (HKG:3380)
Hong Kong · Delayed Price · Currency is HKD 1.270
-0.010 (-0.78%)
May 12, 2026, 4:08 PM HKT
Logan Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | - | 0.78% | 605,000 |
| May 11, 2026 | 1.27 | 1.29 | 1.24 | 1.28 | 1.28 | 1.59% | 3,198,000 |
| May 8, 2026 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | 2.44% | 2,886,950 |
| May 7, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -1.60% | 1,335,000 |
| May 6, 2026 | 1.28 | 1.30 | 1.23 | 1.25 | 1.25 | -3.85% | 4,075,000 |
| May 5, 2026 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | 2.36% | 904,000 |
| May 4, 2026 | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | 4.10% | 1,371,000 |
| Apr 30, 2026 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 1,307,000 |
| Apr 29, 2026 | 1.23 | 1.27 | 1.21 | 1.23 | 1.23 | 0.82% | 5,710,000 |
| Apr 28, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 1,631,000 |
| Apr 27, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 1,775,000 |
| Apr 24, 2026 | 1.23 | 1.25 | 1.16 | 1.22 | 1.22 | -1.61% | 6,226,378 |
| Apr 23, 2026 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | - | 2,814,000 |
| Apr 22, 2026 | 1.25 | 1.24 | 1.19 | 1.24 | 1.24 | -1.59% | 8,196,000 |
| Apr 21, 2026 | 1.26 | 1.26 | 1.22 | 1.26 | 1.26 | - | 3,900,000 |
| Apr 20, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 2,775,000 |
| Apr 17, 2026 | 1.28 | 1.32 | 1.26 | 1.27 | 1.27 | - | 6,628,000 |
| Apr 16, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | - | 2,585,000 |
| Apr 15, 2026 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 1,933,000 |
| Apr 14, 2026 | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | 0.79% | 8,185,000 |
| Apr 13, 2026 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -2.31% | 3,457,000 |
| Apr 10, 2026 | 1.29 | 1.31 | 1.25 | 1.30 | 1.30 | 1.56% | 2,634,928 |
| Apr 9, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 2,098,000 |
| Apr 8, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 2.36% | 3,069,000 |
| Apr 2, 2026 | 1.29 | 1.29 | 1.24 | 1.27 | 1.27 | -1.55% | 3,669,000 |
| Apr 1, 2026 | 1.27 | 1.31 | 1.27 | 1.29 | 1.29 | 1.57% | 4,522,000 |
| Mar 31, 2026 | 1.30 | 1.31 | 1.23 | 1.27 | 1.27 | -0.78% | 4,522,000 |
| Mar 30, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 2,540,000 |
| Mar 27, 2026 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | -0.76% | 4,363,000 |
| Mar 26, 2026 | 1.32 | 1.33 | 1.29 | 1.31 | 1.31 | -0.76% | 3,483,000 |
| Mar 25, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 1.54% | 4,357,262 |
| Mar 24, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 1.56% | 2,364,000 |
| Mar 23, 2026 | 1.26 | 1.29 | 1.24 | 1.28 | 1.28 | -1.54% | 2,743,000 |
| Mar 20, 2026 | 1.31 | 1.32 | 1.27 | 1.30 | 1.30 | -0.76% | 4,015,294 |
| Mar 19, 2026 | 1.29 | 1.31 | 1.27 | 1.31 | 1.31 | 0.77% | 2,895,000 |
| Mar 18, 2026 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -2.99% | 4,640,000 |
| Mar 17, 2026 | 1.35 | 1.39 | 1.32 | 1.34 | 1.34 | - | 7,906,000 |
| Mar 16, 2026 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 4,116,000 |
| Mar 13, 2026 | 1.30 | 1.37 | 1.29 | 1.32 | 1.32 | 0.76% | 13,369,000 |
| Mar 12, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 0.77% | 3,412,000 |
| Mar 11, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | - | 3,974,000 |
| Mar 10, 2026 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 3,504,000 |
| Mar 9, 2026 | 1.28 | 1.31 | 1.26 | 1.31 | 1.31 | 0.77% | 5,975,000 |
| Mar 6, 2026 | 1.33 | 1.34 | 1.29 | 1.30 | 1.30 | -1.52% | 4,269,907 |
| Mar 5, 2026 | 1.34 | 1.37 | 1.30 | 1.32 | 1.32 | -0.75% | 5,451,000 |
| Mar 4, 2026 | 1.25 | 1.48 | 1.25 | 1.33 | 1.33 | 3.91% | 23,643,000 |
| Mar 3, 2026 | 1.26 | 1.31 | 1.23 | 1.28 | 1.28 | 0.79% | 10,157,000 |
| Mar 2, 2026 | 1.26 | 1.28 | 1.20 | 1.27 | 1.27 | -1.55% | 15,162,000 |
| Feb 27, 2026 | 1.34 | 1.36 | 1.29 | 1.29 | 1.29 | -3.01% | 25,761,000 |
| Feb 26, 2026 | 1.37 | 1.37 | 1.30 | 1.33 | 1.33 | -2.21% | 7,044,000 |