Logan Group Company Limited
3380.HK · HKSE
Market closed1.39-0.030000 (-2.11%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.00K |
| July 17, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | 45.00K |
| July 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 8.00K |
| July 17, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 2.00K |
| July 17, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 52.00K |
| July 17, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 150.00K |
| July 17, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 6.00K |
| July 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.00K |
| July 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 6.00K |
| July 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.00K |
| July 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 28.00K |
| July 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 63.00K |
| July 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.00K |
| July 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 3.00K |
| July 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.00K |
| July 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 9.00K |
| July 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 50.00K |
| July 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 70.00K |
| July 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.00K |
| July 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 18.00K |
| July 17, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 26.00K |
| July 17, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 110.00K |
| July 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 61.00K |
| July 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.00K |
| July 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 24.00K |
| July 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 10.00K |
| July 17, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 41.00K |
| July 17, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | 146.00K |
| July 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.00K |
| July 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 18.00K |
| July 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.00K |
| July 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 74.00K |
| July 17, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 121.00K |
| July 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 131.00K |
| July 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.00K |
| July 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 30.00K |
| July 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.00K |
| July 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 80.00K |
| July 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.00K |
| July 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 107.00K |
| July 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 150.00K |
| July 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.00K |
| July 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 132.00K |
| July 17, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.00K |
| July 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 10.00K |
| July 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 12.00K |
| July 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | — |
| July 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.00K |
| July 17, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 14.00K |