Logan Group Co., Ltd. 3380
HKEX · Çin Hong Kong ÖİB · Finans
HKD 1,18-0,04 (-%3,69)
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1,17 | -%3,69 | HKD 1,20 | HKD 1,24 | HKD 1,17 | 1,73M |
| 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 |