Logan Group Company Limited (HKG:3380)
Hong Kong · Delayed Price · Currency is HKD 1.220
-0.015 (-1.21%)
Sep 30, 2026, 4:08 PM HKT
Logan Group Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.25 | 1.25 | 1.18 | 1.22 | 1.22 | -1.21% | 11,800,000 |
| Sep 29, 2026 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | 0.82% | 8,898,000 |
| Sep 28, 2026 | 1.25 | 1.27 | 1.20 | 1.23 | 1.23 | -2.78% | 7,694,000 |
| Sep 25, 2026 | 1.21 | 1.31 | 1.21 | 1.26 | 1.26 | 2.86% | 2,302,000 |
| Sep 24, 2026 | 1.22 | 1.25 | 1.19 | 1.23 | 1.23 | -1.21% | 7,194,000 |
| Sep 23, 2026 | 1.28 | 1.28 | 1.20 | 1.24 | 1.24 | -0.80% | 9,945,000 |
| Sep 22, 2026 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -0.79% | 4,501,000 |
| Sep 21, 2026 | 1.24 | 1.27 | 1.23 | 1.26 | 1.26 | 0.80% | 9,057,000 |
| Sep 18, 2026 | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | - | 3,613,000 |
| Sep 17, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -1.57% | 3,324,000 |
| Sep 16, 2026 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | - | 3,666,000 |
| Sep 15, 2026 | 1.29 | 1.29 | 1.24 | 1.27 | 1.27 | -0.78% | 2,664,000 |
| Sep 14, 2026 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -1.54% | 2,187,000 |
| Sep 11, 2026 | 1.36 | 1.36 | 1.29 | 1.30 | 1.30 | -2.26% | 2,589,000 |
| Sep 10, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 2,474,000 |
| Sep 9, 2026 | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | -1.47% | 2,799,000 |
| Sep 8, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -1.45% | 3,858,871 |
| Sep 7, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.36% | 2,089,000 |
| Sep 4, 2026 | 1.39 | 1.42 | 1.38 | 1.39 | 1.39 | 0.73% | 2,503,000 |
| Sep 3, 2026 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | -0.36% | 4,416,000 |
| Sep 2, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | -0.72% | 2,799,000 |
| Sep 1, 2026 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | - | 4,489,000 |
| Aug 31, 2026 | 1.54 | 1.62 | 1.36 | 1.39 | 1.39 | -3.81% | 9,003,000 |
| Aug 28, 2026 | 1.41 | 1.45 | 1.39 | 1.45 | 1.45 | 3.21% | 3,361,000 |
| Aug 27, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -0.71% | 2,440,000 |
| Aug 26, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.35% | 2,635,000 |
| Aug 25, 2026 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | 1.43% | 3,327,000 |
| Aug 24, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 1,914,000 |
| 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 |