Logan Group Company Limited (HKG:3380)
Hong Kong · Delayed Price · Currency is HKD 1.385
+0.020 (1.47%)
Aug 21, 2026, 4:08 PM HKT
Logan Group Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 1.47% | 1,761,871 |
| Aug 20, 2026 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | 1.11% | 2,614,000 |
| Aug 19, 2026 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | - | 3,015,000 |
| Aug 18, 2026 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | -1.10% | 2,517,000 |
| Aug 17, 2026 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | -1.80% | 4,604,000 |
| Aug 14, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | - | 2,044,000 |
| Aug 13, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -1.42% | 2,803,000 |
| Aug 12, 2026 | 1.39 | 1.45 | 1.37 | 1.41 | 1.41 | 0.71% | 6,816,000 |
| Aug 11, 2026 | 1.47 | 1.47 | 1.39 | 1.40 | 1.40 | -4.11% | 5,777,000 |
| Aug 10, 2026 | 1.43 | 1.49 | 1.40 | 1.46 | 1.46 | 2.46% | 5,712,000 |
| Aug 7, 2026 | 1.46 | 1.46 | 1.40 | 1.43 | 1.43 | -1.04% | 2,948,837 |
| Aug 6, 2026 | 1.45 | 1.48 | 1.41 | 1.44 | 1.44 | -1.37% | 3,126,000 |
| Aug 5, 2026 | 1.42 | 1.47 | 1.41 | 1.46 | 1.46 | 3.55% | 4,005,000 |
| Aug 4, 2026 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | - | 3,015,000 |
| Aug 3, 2026 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | -1.40% | 2,167,000 |
| Jul 31, 2026 | 1.47 | 1.47 | 1.41 | 1.43 | 1.43 | -1.38% | 2,554,000 |
| 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 |