Logan Group Company Limited (HKG:3380)
Hong Kong
· Delayed Price · Currency is HKD 1.300
-0.010 (-0.76%)
Mar 10, 2026, 1:14 PM HKT
Logan Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.31 | 1.33 | 1.29 | 1.31 | - | - | 1,027,000 |
| 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 |
| Feb 25, 2026 | 1.35 | 1.40 | 1.34 | 1.36 | 1.36 | 1.49% | 8,999,219 |
| Feb 24, 2026 | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | -5.63% | 5,390,000 |
| Feb 23, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | 1.43% | 2,354,000 |
| Feb 20, 2026 | 1.41 | 1.43 | 1.39 | 1.40 | 1.40 | -0.71% | 1,964,000 |
| Feb 16, 2026 | 1.41 | 1.42 | 1.37 | 1.41 | 1.41 | 1.44% | 2,012,000 |
| Feb 13, 2026 | 1.36 | 1.40 | 1.35 | 1.39 | 1.39 | - | 5,275,000 |
| Feb 12, 2026 | 1.37 | 1.45 | 1.36 | 1.39 | 1.39 | 1.46% | 10,279,000 |
| Feb 11, 2026 | 1.31 | 1.37 | 1.30 | 1.37 | 1.37 | 4.58% | 9,530,000 |
| Feb 10, 2026 | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | -1.50% | 8,132,492 |
| Feb 9, 2026 | 1.36 | 1.44 | 1.33 | 1.33 | 1.33 | -0.75% | 25,627,000 |
| Feb 6, 2026 | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | -2.90% | 9,481,874 |
| Feb 5, 2026 | 1.40 | 1.48 | 1.37 | 1.38 | 1.38 | -1.43% | 24,352,000 |
| Feb 4, 2026 | 1.35 | 1.66 | 1.35 | 1.40 | 1.40 | 3.70% | 84,543,000 |
| Feb 3, 2026 | 1.36 | 1.40 | 1.31 | 1.35 | 1.35 | 2.27% | 9,640,000 |
| Feb 2, 2026 | 1.43 | 1.43 | 1.30 | 1.32 | 1.32 | -7.04% | 13,006,000 |
| Jan 30, 2026 | 1.57 | 1.59 | 1.42 | 1.42 | 1.42 | -10.69% | 34,387,000 |
| Jan 29, 2026 | 1.34 | 1.93 | 1.34 | 1.59 | 1.59 | 18.66% | 168,574,000 |
| Jan 28, 2026 | 1.25 | 1.35 | 1.25 | 1.34 | 1.34 | 6.35% | 7,685,000 |
| Jan 27, 2026 | 1.24 | 1.27 | 1.23 | 1.26 | 1.26 | - | 4,718,000 |
| Jan 26, 2026 | 1.28 | 1.29 | 1.23 | 1.26 | 1.26 | -3.08% | 6,598,000 |
| Jan 23, 2026 | 1.35 | 1.38 | 1.28 | 1.30 | 1.30 | -5.11% | 6,823,000 |
| Jan 22, 2026 | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | -2.14% | 6,569,229 |
| Jan 21, 2026 | 1.43 | 1.46 | 1.37 | 1.40 | 1.40 | -3.45% | 8,723,000 |
| Jan 20, 2026 | 1.49 | 1.49 | 1.43 | 1.45 | 1.45 | -2.03% | 3,838,000 |
| Jan 19, 2026 | 1.48 | 1.50 | 1.46 | 1.48 | 1.48 | -1.99% | 4,418,000 |
| Jan 16, 2026 | 1.58 | 1.58 | 1.48 | 1.51 | 1.51 | -3.21% | 4,390,000 |
| Jan 15, 2026 | 1.52 | 1.57 | 1.51 | 1.56 | 1.56 | 1.96% | 6,004,000 |
| Jan 14, 2026 | 1.52 | 1.54 | 1.49 | 1.53 | 1.53 | 1.32% | 2,721,000 |
| Jan 13, 2026 | 1.50 | 1.51 | 1.46 | 1.51 | 1.51 | 0.67% | 6,564,000 |
| Jan 12, 2026 | 1.56 | 1.53 | 1.48 | 1.50 | 1.50 | -2.60% | 5,780,000 |
| Jan 9, 2026 | 1.62 | 1.62 | 1.51 | 1.54 | 1.54 | -2.53% | 6,790,000 |
| Jan 8, 2026 | 1.62 | 1.62 | 1.55 | 1.58 | 1.58 | -3.07% | 4,479,767 |
| Jan 7, 2026 | 1.68 | 1.70 | 1.61 | 1.63 | 1.63 | -4.68% | 6,062,000 |
| Jan 6, 2026 | 1.74 | 1.79 | 1.67 | 1.71 | 1.71 | -3.39% | 9,643,000 |
| Jan 5, 2026 | 1.79 | 1.79 | 1.72 | 1.77 | 1.77 | -0.56% | 10,311,000 |
| Jan 2, 2026 | 1.76 | 1.90 | 1.76 | 1.78 | 1.78 | -0.56% | 6,667,000 |
| Dec 31, 2025 | 1.78 | 1.79 | 1.73 | 1.79 | 1.79 | 1.13% | 4,645,000 |
| Dec 30, 2025 | 1.77 | 1.81 | 1.71 | 1.77 | 1.77 | -2.21% | 14,701,000 |
| Dec 29, 2025 | 1.81 | 1.84 | 1.76 | 1.81 | 1.81 | -1.09% | 11,651,000 |
| Dec 24, 2025 | 1.82 | 1.86 | 1.79 | 1.83 | 1.83 | 1.67% | 7,522,305 |
| Dec 23, 2025 | 1.71 | 1.80 | 1.70 | 1.80 | 1.80 | 4.05% | 11,891,000 |
| Dec 22, 2025 | 1.72 | 1.73 | 1.65 | 1.73 | 1.73 | 1.76% | 15,464,000 |
| Dec 19, 2025 | 1.70 | 1.74 | 1.70 | 1.70 | 1.70 | - | 9,802,692 |
| Dec 18, 2025 | 1.68 | 1.71 | 1.64 | 1.70 | 1.70 | 1.80% | 5,816,000 |
| Dec 17, 2025 | 1.66 | 1.67 | 1.62 | 1.67 | 1.67 | 0.60% | 8,983,000 |
| Dec 16, 2025 | 1.74 | 1.74 | 1.64 | 1.66 | 1.66 | -2.92% | 11,772,000 |
| Dec 15, 2025 | 1.63 | 1.78 | 1.63 | 1.71 | 1.71 | 3.01% | 17,755,000 |
| Dec 12, 2025 | 1.61 | 1.67 | 1.59 | 1.66 | 1.66 | 4.40% | 14,900,000 |
| Dec 11, 2025 | 1.61 | 1.61 | 1.55 | 1.59 | 1.59 | - | 8,248,000 |
| Dec 10, 2025 | 1.57 | 1.62 | 1.53 | 1.59 | 1.59 | 1.92% | 10,797,000 |
| Dec 9, 2025 | 1.59 | 1.60 | 1.51 | 1.56 | 1.56 | -2.50% | 12,879,000 |
| Dec 8, 2025 | 1.58 | 1.62 | 1.56 | 1.60 | 1.60 | 1.27% | 7,667,000 |
| Dec 5, 2025 | 1.56 | 1.60 | 1.55 | 1.58 | 1.58 | 1.94% | 11,006,758 |
| Dec 4, 2025 | 1.51 | 1.55 | 1.49 | 1.55 | 1.55 | 2.65% | 9,708,000 |
| Dec 3, 2025 | 1.50 | 1.52 | 1.48 | 1.51 | 1.51 | 1.34% | 6,321,000 |
| Dec 2, 2025 | 1.44 | 1.49 | 1.42 | 1.49 | 1.49 | 2.76% | 7,816,000 |
| Dec 1, 2025 | 1.48 | 1.49 | 1.43 | 1.45 | 1.45 | -0.68% | 8,538,000 |
| Nov 28, 2025 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 2.10% | 6,845,000 |
| Nov 27, 2025 | 1.44 | 1.46 | 1.39 | 1.43 | 1.43 | -0.69% | 10,158,000 |
| Nov 26, 2025 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -3.36% | 10,699,000 |
| Nov 25, 2025 | 1.49 | 1.51 | 1.46 | 1.49 | 1.49 | 0.68% | 7,526,000 |
| Nov 24, 2025 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | 0.68% | 6,918,000 |
| Nov 21, 2025 | 1.45 | 1.48 | 1.43 | 1.47 | 1.47 | - | 7,490,820 |
| Nov 20, 2025 | 1.48 | 1.52 | 1.44 | 1.47 | 1.47 | 0.68% | 23,510,000 |
| Nov 19, 2025 | 1.46 | 1.48 | 1.43 | 1.46 | 1.46 | - | 7,121,000 |
| Nov 18, 2025 | 1.52 | 1.52 | 1.45 | 1.46 | 1.46 | -3.95% | 11,698,000 |
| Nov 17, 2025 | 1.54 | 1.56 | 1.47 | 1.52 | 1.52 | -1.94% | 14,349,000 |
| Nov 14, 2025 | 1.55 | 1.57 | 1.52 | 1.55 | 1.55 | -1.27% | 8,140,000 |
| Nov 13, 2025 | 1.58 | 1.60 | 1.55 | 1.57 | 1.57 | -0.63% | 7,259,000 |
| Nov 12, 2025 | 1.57 | 1.61 | 1.56 | 1.58 | 1.58 | - | 10,179,000 |
| Nov 11, 2025 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 3.95% | 8,240,000 |
| Nov 10, 2025 | 1.50 | 1.53 | 1.46 | 1.52 | 1.52 | 1.33% | 8,681,000 |
| Nov 7, 2025 | 1.51 | 1.56 | 1.46 | 1.50 | 1.50 | -1.96% | 17,558,780 |
| Nov 6, 2025 | 1.61 | 1.61 | 1.48 | 1.53 | 1.53 | -4.38% | 47,413,000 |
| Nov 5, 2025 | 1.56 | 1.60 | 1.53 | 1.60 | 1.60 | 0.63% | 9,840,000 |
| Nov 4, 2025 | 1.62 | 1.62 | 1.55 | 1.59 | 1.59 | -0.63% | 9,436,000 |
| Nov 3, 2025 | 1.59 | 1.64 | 1.59 | 1.60 | 1.60 | - | 11,871,000 |
| Oct 31, 2025 | 1.56 | 1.61 | 1.55 | 1.60 | 1.60 | 2.56% | 10,928,000 |
| Oct 30, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 2.63% | 9,086,000 |
| Oct 28, 2025 | 1.53 | 1.55 | 1.45 | 1.52 | 1.52 | - | 19,716,000 |
| Oct 27, 2025 | 1.54 | 1.56 | 1.50 | 1.52 | 1.52 | -0.65% | 14,697,000 |
| Oct 24, 2025 | 1.53 | 1.58 | 1.49 | 1.53 | 1.53 | -1.29% | 20,049,000 |
| Oct 23, 2025 | 1.52 | 1.57 | 1.48 | 1.55 | 1.55 | 1.97% | 16,227,760 |
| Oct 22, 2025 | 1.50 | 1.52 | 1.46 | 1.52 | 1.52 | 1.33% | 19,048,000 |
| Oct 21, 2025 | 1.45 | 1.57 | 1.43 | 1.50 | 1.50 | 4.90% | 41,610,000 |
| Oct 20, 2025 | 1.43 | 1.45 | 1.38 | 1.43 | 1.43 | 1.42% | 11,505,000 |
| Oct 17, 2025 | 1.42 | 1.45 | 1.37 | 1.41 | 1.41 | -0.70% | 19,305,000 |
| Oct 16, 2025 | 1.40 | 1.47 | 1.35 | 1.42 | 1.42 | 2.16% | 32,010,000 |
| Oct 15, 2025 | 1.32 | 1.39 | 1.31 | 1.39 | 1.39 | 6.11% | 47,855,000 |
| Oct 14, 2025 | 1.30 | 1.33 | 1.27 | 1.31 | 1.31 | 1.55% | 18,929,000 |
| Oct 13, 2025 | 1.25 | 1.30 | 1.22 | 1.29 | 1.29 | -1.53% | 41,026,000 |