Logan Group Company Limited (HKG:3380)
Hong Kong · Delayed Price · Currency is HKD 1.480
+0.010 (0.68%)
Jun 18, 2026, 4:08 PM HKT
Logan Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1.29 | 1.32 | 1.23 | 1.29 | 1.29 | - | 47,520,000 |
| May 18, 2026 | 1.32 | 1.46 | 1.21 | 1.29 | 1.29 | -0.77% | 163,224,000 |
| May 15, 2026 | 1.27 | 1.73 | 1.19 | 1.30 | 1.30 | 2.36% | 515,543,900 |
| May 14, 2026 | 1.28 | 1.29 | 1.24 | 1.27 | 1.27 | - | 1,545,000 |
| May 13, 2026 | 1.28 | 1.29 | 1.24 | 1.27 | 1.27 | - | 1,987,000 |
| May 12, 2026 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 1,605,000 |
| 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 |