Logan Group Company Limited (HKG:3380)
Hong Kong · Delayed Price · Currency is HKD 1.430
-0.020 (-1.38%)
Jul 31, 2026, 4:08 PM HKT
Logan Group Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.47 | 1.47 | 1.41 | 1.43 | - | -1.38% | 2,588,000 |
| Jul 30, 2026 | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | -0.68% | 2,123,000 |
| Jul 29, 2026 | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | 1.39% | 2,951,000 |
| Jul 28, 2026 | 1.44 | 1.45 | 1.38 | 1.44 | 1.44 | 1.41% | 1,778,000 |
| Jul 27, 2026 | 1.39 | 1.42 | 1.37 | 1.42 | 1.42 | 2.90% | 3,671,000 |
| Jul 24, 2026 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | - | 2,829,000 |
| Jul 23, 2026 | 1.36 | 1.39 | 1.34 | 1.38 | 1.38 | 0.73% | 1,734,000 |
| Jul 22, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.72% | 1,502,861 |
| Jul 21, 2026 | 1.40 | 1.41 | 1.36 | 1.38 | 1.38 | -0.72% | 2,915,000 |
| Jul 20, 2026 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | - | 1,314,000 |
| Jul 17, 2026 | 1.43 | 1.43 | 1.35 | 1.39 | 1.39 | -2.11% | 2,500,000 |
| Jul 16, 2026 | 1.39 | 1.45 | 1.38 | 1.42 | 1.42 | 1.43% | 3,480,103 |
| Jul 15, 2026 | 1.43 | 1.43 | 1.37 | 1.40 | 1.40 | -0.71% | 3,712,000 |
| Jul 14, 2026 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -2.76% | 2,536,000 |
| Jul 13, 2026 | 1.45 | 1.48 | 1.42 | 1.45 | 1.45 | 1.40% | 4,161,000 |
| Jul 10, 2026 | 1.39 | 1.45 | 1.37 | 1.43 | 1.43 | 2.88% | 3,357,000 |
| Jul 9, 2026 | 1.38 | 1.39 | 1.34 | 1.39 | 1.39 | 0.72% | 4,967,000 |
| Jul 8, 2026 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | - | 3,060,000 |
| Jul 7, 2026 | 1.37 | 1.39 | 1.33 | 1.38 | 1.38 | 0.73% | 4,638,000 |
| Jul 6, 2026 | 1.42 | 1.42 | 1.34 | 1.37 | 1.37 | -2.84% | 6,361,000 |
| Jul 3, 2026 | 1.44 | 1.44 | 1.38 | 1.41 | 1.41 | -0.70% | 4,930,000 |
| Jul 2, 2026 | 1.46 | 1.47 | 1.39 | 1.42 | 1.42 | -2.07% | 5,858,000 |
| Jun 30, 2026 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | 1.40% | 3,357,000 |
| Jun 29, 2026 | 1.43 | 1.45 | 1.40 | 1.43 | 1.43 | 0.70% | 3,679,000 |
| Jun 26, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -0.70% | 4,046,078 |
| Jun 25, 2026 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -2.05% | 5,126,000 |
| Jun 24, 2026 | 1.44 | 1.51 | 1.37 | 1.46 | 1.46 | 1.39% | 9,983,000 |
| Jun 23, 2026 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | - | 3,970,000 |
| Jun 22, 2026 | 1.49 | 1.49 | 1.41 | 1.44 | 1.44 | -2.70% | 7,208,161 |
| Jun 18, 2026 | 1.47 | 1.48 | 1.42 | 1.48 | 1.48 | 0.68% | 4,361,000 |
| Jun 17, 2026 | 1.49 | 1.49 | 1.44 | 1.47 | 1.47 | -1.34% | 3,108,000 |
| Jun 16, 2026 | 1.57 | 1.62 | 1.43 | 1.49 | 1.49 | -5.10% | 9,617,000 |
| Jun 15, 2026 | 1.54 | 1.58 | 1.52 | 1.57 | 1.57 | 2.61% | 4,467,000 |
| Jun 12, 2026 | 1.49 | 1.57 | 1.46 | 1.53 | 1.53 | 3.38% | 6,667,000 |
| Jun 11, 2026 | 1.53 | 1.53 | 1.42 | 1.48 | 1.48 | -3.27% | 10,279,000 |
| Jun 10, 2026 | 1.54 | 1.59 | 1.49 | 1.53 | 1.53 | 0.66% | 7,788,000 |
| Jun 9, 2026 | 1.49 | 1.55 | 1.45 | 1.52 | 1.52 | 3.40% | 7,818,000 |
| Jun 8, 2026 | 1.44 | 1.48 | 1.39 | 1.47 | 1.47 | 1.38% | 7,725,000 |
| Jun 5, 2026 | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | - | 3,286,826 |
| Jun 4, 2026 | 1.44 | 1.48 | 1.42 | 1.45 | 1.45 | 0.69% | 5,677,000 |
| Jun 3, 2026 | 1.45 | 1.45 | 1.40 | 1.44 | 1.44 | - | 5,527,000 |
| Jun 2, 2026 | 1.40 | 1.47 | 1.40 | 1.44 | 1.44 | 2.13% | 10,592,000 |
| Jun 1, 2026 | 1.32 | 1.41 | 1.32 | 1.41 | 1.41 | 6.82% | 15,632,000 |
| May 29, 2026 | 1.28 | 1.37 | 1.28 | 1.32 | 1.32 | 3.13% | 47,983,000 |
| May 28, 2026 | 1.28 | 1.28 | 1.24 | 1.28 | 1.28 | - | 12,051,000 |
| May 27, 2026 | 1.28 | 1.34 | 1.26 | 1.28 | 1.28 | -1.54% | 20,007,000 |
| May 26, 2026 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | - | 6,989,000 |
| May 22, 2026 | 1.28 | 1.30 | 1.24 | 1.30 | 1.30 | 1.56% | 15,712,392 |
| May 21, 2026 | 1.30 | 1.30 | 1.23 | 1.28 | 1.28 | -0.78% | 17,463,000 |
| May 20, 2026 | 1.30 | 1.32 | 1.26 | 1.29 | 1.29 | - | 14,821,000 |