Logan Group Co., Ltd. 3380
HKEX · Hong Kong SAR China · Finance
HKD 1.19-0.03 (-2.46%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.19 | -2.46% | HKD 1.20 | HKD 1.24 | HKD 1.19 | 957.00K |
| 2026-09-30 | HKD 1.22 | -1.21% | HKD 1.25 | HKD 1.25 | HKD 1.18 | 11.80M |
| 2026-09-29 | HKD 1.24 | +0.82% | HKD 1.23 | HKD 1.26 | HKD 1.22 | 8.90M |
| 2026-09-28 | HKD 1.23 | -2.78% | HKD 1.25 | HKD 1.27 | HKD 1.20 | 7.69M |
| 2026-09-25 | HKD 1.26 | +2.86% | HKD 1.21 | HKD 1.31 | HKD 1.21 | 2.30M |
| 2026-09-24 | HKD 1.23 | -1.21% | HKD 1.22 | HKD 1.25 | HKD 1.19 | 7.19M |
| 2026-09-23 | HKD 1.24 | -0.80% | HKD 1.27 | HKD 1.27 | HKD 1.20 | 9.95M |
| 2026-09-22 | HKD 1.25 | -0.79% | HKD 1.26 | HKD 1.26 | HKD 1.23 | 4.50M |
| 2026-09-21 | HKD 1.26 | +0.80% | HKD 1.24 | HKD 1.26 | HKD 1.23 | 9.06M |
| 2026-09-18 | HKD 1.25 | 0.00% | HKD 1.26 | HKD 1.26 | HKD 1.23 | 3.61M |
| 2026-09-17 | HKD 1.25 | -1.57% | HKD 1.27 | HKD 1.27 | HKD 1.24 | 3.32M |
| 2026-09-16 | HKD 1.27 | 0.00% | HKD 1.27 | HKD 1.29 | HKD 1.25 | 3.67M |
| 2026-09-15 | HKD 1.27 | -0.78% | HKD 1.29 | HKD 1.29 | HKD 1.24 | 2.66M |
| 2026-09-14 | HKD 1.28 | -1.54% | HKD 1.32 | HKD 1.32 | HKD 1.27 | 2.19M |
| 2026-09-11 | HKD 1.30 | -2.26% | HKD 1.36 | HKD 1.36 | HKD 1.29 | 2.59M |
| 2026-09-10 | HKD 1.33 | -0.75% | HKD 1.33 | HKD 1.34 | HKD 1.33 | 2.47M |
| 2026-09-09 | HKD 1.34 | -1.47% | HKD 1.36 | HKD 1.37 | HKD 1.33 | 2.80M |
| 2026-09-08 | HKD 1.36 | -1.45% | HKD 1.40 | HKD 1.40 | HKD 1.36 | 3.86M |
| 2026-09-07 | HKD 1.38 | -0.36% | HKD 1.39 | HKD 1.39 | HKD 1.37 | 2.09M |
| 2026-09-04 | HKD 1.38 | +0.73% | HKD 1.39 | HKD 1.41 | HKD 1.38 | 2.50M |
| 2026-09-03 | HKD 1.38 | -0.36% | HKD 1.39 | HKD 1.39 | HKD 1.35 | 4.42M |
| 2026-09-02 | HKD 1.38 | -0.72% | HKD 1.39 | HKD 1.39 | HKD 1.36 | 2.80M |
| 2026-09-01 | HKD 1.39 | 0.00% | HKD 1.40 | HKD 1.40 | HKD 1.35 | 4.49M |
| 2026-08-31 | HKD 1.39 | -3.81% | HKD 1.54 | HKD 1.62 | HKD 1.36 | 9.00M |
| 2026-08-28 | HKD 1.45 | +3.21% | HKD 1.41 | HKD 1.45 | HKD 1.38 | 3.36M |
| 2026-08-27 | HKD 1.40 | -0.71% | HKD 1.41 | HKD 1.42 | HKD 1.38 | 2.44M |
| 2026-08-26 | HKD 1.41 | -0.35% | HKD 1.41 | HKD 1.43 | HKD 1.40 | 2.64M |
| 2026-08-25 | HKD 1.41 | +1.43% | HKD 1.41 | HKD 1.42 | HKD 1.38 | 3.33M |
| 2026-08-24 | HKD 1.39 | +0.72% | HKD 1.38 | HKD 1.41 | HKD 1.38 | 1.91M |
| 2026-08-21 | HKD 1.38 | +1.47% | HKD 1.38 | HKD 1.40 | HKD 1.37 | 1.76M |
| 2026-08-20 | HKD 1.37 | +1.11% | HKD 1.36 | HKD 1.37 | HKD 1.34 | 2.61M |
| 2026-08-19 | HKD 1.35 | 0.00% | HKD 1.35 | HKD 1.35 | HKD 1.32 | 3.02M |
| 2026-08-18 | HKD 1.35 | -1.10% | HKD 1.37 | HKD 1.37 | HKD 1.33 | 2.52M |
| 2026-08-17 | HKD 1.37 | -1.80% | HKD 1.40 | HKD 1.40 | HKD 1.35 | 4.60M |
| 2026-08-14 | HKD 1.39 | 0.00% | HKD 1.38 | HKD 1.39 | HKD 1.37 | 2.04M |
| 2026-08-13 | HKD 1.39 | -1.42% | HKD 1.41 | HKD 1.41 | HKD 1.38 | 2.80M |
| 2026-08-12 | HKD 1.41 | +0.71% | HKD 1.39 | HKD 1.45 | HKD 1.37 | 6.82M |
| 2026-08-11 | HKD 1.40 | -4.11% | HKD 1.47 | HKD 1.47 | HKD 1.38 | 5.78M |
| 2026-08-10 | HKD 1.46 | +2.46% | HKD 1.43 | HKD 1.49 | HKD 1.40 | 5.71M |
| 2026-08-07 | HKD 1.42 | -1.04% | HKD 1.46 | HKD 1.46 | HKD 1.40 | 2.95M |
| 2026-08-06 | HKD 1.44 | -1.37% | HKD 1.45 | HKD 1.48 | HKD 1.41 | 3.13M |
| 2026-08-05 | HKD 1.46 | +3.55% | HKD 1.42 | HKD 1.47 | HKD 1.41 | 4.01M |
| 2026-08-04 | HKD 1.41 | 0.00% | HKD 1.41 | HKD 1.42 | HKD 1.38 | 3.02M |
| 2026-08-03 | HKD 1.41 | -1.40% | HKD 1.43 | HKD 1.43 | HKD 1.39 | 2.17M |
| 2026-07-31 | HKD 1.43 | -1.38% | HKD 1.47 | HKD 1.47 | HKD 1.41 | 2.55M |
| 2026-07-30 | HKD 1.45 | -0.68% | HKD 1.47 | HKD 1.48 | HKD 1.44 | 2.12M |
| 2026-07-29 | HKD 1.46 | +1.39% | HKD 1.44 | HKD 1.47 | HKD 1.44 | 2.95M |
| 2026-07-28 | HKD 1.44 | +1.41% | HKD 1.44 | HKD 1.45 | HKD 1.38 | 1.78M |
| 2026-07-27 | HKD 1.42 | +2.90% | HKD 1.39 | HKD 1.42 | HKD 1.37 | 3.67M |
| 2026-07-24 | HKD 1.38 | 0.00% | HKD 1.39 | HKD 1.39 | HKD 1.35 | 2.83M |
| 2026-07-23 | HKD 1.38 | +0.73% | HKD 1.36 | HKD 1.39 | HKD 1.34 | 1.73M |
| 2026-07-22 | HKD 1.37 | -0.72% | HKD 1.38 | HKD 1.39 | HKD 1.36 | 1.50M |
| 2026-07-21 | HKD 1.38 | -0.72% | HKD 1.40 | HKD 1.41 | HKD 1.36 | 2.92M |
| 2026-07-20 | HKD 1.39 | 0.00% | HKD 1.41 | HKD 1.41 | HKD 1.37 | 1.31M |
| 2026-07-17 | HKD 1.39 | -2.11% | HKD 1.43 | HKD 1.43 | HKD 1.35 | 2.50M |
| 2026-07-16 | HKD 1.42 | +1.43% | HKD 1.39 | HKD 1.45 | HKD 1.38 | 3.48M |
| 2026-07-15 | HKD 1.40 | -0.71% | HKD 1.43 | HKD 1.43 | HKD 1.37 | 3.71M |
| 2026-07-14 | HKD 1.41 | -2.76% | HKD 1.46 | HKD 1.46 | HKD 1.41 | 2.54M |
| 2026-07-13 | HKD 1.45 | +1.40% | HKD 1.45 | HKD 1.48 | HKD 1.42 | 4.16M |
| 2026-07-10 | HKD 1.43 | +2.88% | HKD 1.39 | HKD 1.45 | HKD 1.37 | 3.36M |
| 2026-07-09 | HKD 1.39 | +0.72% | HKD 1.38 | HKD 1.39 | HKD 1.34 | 4.97M |
| 2026-07-08 | HKD 1.38 | 0.00% | HKD 1.39 | HKD 1.40 | HKD 1.36 | 3.06M |
| 2026-07-07 | HKD 1.38 | +0.73% | HKD 1.37 | HKD 1.39 | HKD 1.33 | 4.64M |
| 2026-07-06 | HKD 1.37 | -2.84% | HKD 1.42 | HKD 1.42 | HKD 1.34 | 6.36M |
| 2026-07-03 | HKD 1.41 | -0.70% | HKD 1.44 | HKD 1.44 | HKD 1.38 | 4.93M |
| 2026-07-02 | HKD 1.42 | -2.07% | HKD 1.46 | HKD 1.47 | HKD 1.39 | 5.86M |
| 2026-06-30 | HKD 1.45 | +1.40% | HKD 1.45 | HKD 1.45 | HKD 1.42 | 3.36M |
| 2026-06-29 | HKD 1.43 | +0.70% | HKD 1.43 | HKD 1.45 | HKD 1.40 | 3.68M |
| 2026-06-26 | HKD 1.42 | -0.70% | HKD 1.45 | HKD 1.45 | HKD 1.40 | 4.05M |
| 2026-06-25 | HKD 1.43 | -2.05% | HKD 1.48 | HKD 1.48 | HKD 1.42 | 5.13M |
| 2026-06-24 | HKD 1.46 | +1.39% | HKD 1.44 | HKD 1.51 | HKD 1.37 | 9.98M |
| 2026-06-23 | HKD 1.44 | 0.00% | HKD 1.46 | HKD 1.46 | HKD 1.42 | 3.97M |
| 2026-06-22 | HKD 1.44 | -2.70% | HKD 1.49 | HKD 1.49 | HKD 1.41 | 7.21M |
| 2026-06-18 | HKD 1.48 | +0.68% | HKD 1.47 | HKD 1.48 | HKD 1.42 | 4.36M |
| 2026-06-17 | HKD 1.47 | -1.34% | HKD 1.49 | HKD 1.49 | HKD 1.44 | 3.11M |
| 2026-06-16 | HKD 1.49 | -5.10% | HKD 1.57 | HKD 1.62 | HKD 1.43 | 9.62M |
| 2026-06-15 | HKD 1.57 | +2.61% | HKD 1.54 | HKD 1.58 | HKD 1.52 | 4.47M |
| 2026-06-12 | HKD 1.53 | +3.38% | HKD 1.49 | HKD 1.57 | HKD 1.46 | 6.67M |
| 2026-06-11 | HKD 1.48 | -3.27% | HKD 1.53 | HKD 1.53 | HKD 1.42 | 10.28M |
| 2026-06-10 | HKD 1.53 | +0.66% | HKD 1.54 | HKD 1.59 | HKD 1.49 | 7.79M |
| 2026-06-09 | HKD 1.52 | +3.40% | HKD 1.49 | HKD 1.55 | HKD 1.45 | 7.82M |
| 2026-06-08 | HKD 1.47 | +1.38% | HKD 1.44 | HKD 1.48 | HKD 1.39 | 7.73M |
| 2026-06-05 | HKD 1.45 | 0.00% | HKD 1.45 | HKD 1.47 | HKD 1.42 | 3.29M |
| 2026-06-04 | HKD 1.45 | +0.69% | HKD 1.44 | HKD 1.48 | HKD 1.42 | 5.68M |
| 2026-06-03 | HKD 1.44 | 0.00% | HKD 1.45 | HKD 1.45 | HKD 1.40 | 5.53M |
| 2026-06-02 | HKD 1.44 | +2.13% | HKD 1.40 | HKD 1.47 | HKD 1.40 | 10.59M |
| 2026-06-01 | HKD 1.41 | +6.82% | HKD 1.32 | HKD 1.41 | HKD 1.32 | 15.63M |
| 2026-05-29 | HKD 1.32 | +3.13% | HKD 1.28 | HKD 1.37 | HKD 1.28 | 47.98M |
| 2026-05-28 | HKD 1.28 | 0.00% | HKD 1.28 | HKD 1.28 | HKD 1.24 | 12.05M |
| 2026-05-27 | HKD 1.28 | -1.54% | HKD 1.28 | HKD 1.34 | HKD 1.26 | 20.01M |