Logan Property Holdings Co Ltd (3380)

3380
🏛️ Hong Kong →
1.13
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 5.89 6.02 5.83 5.96 3.6M
2021-12-30 6.00 6.00 5.66 5.81 8.5M
2021-12-29 6.23 6.23 5.71 5.86 7.4M
2021-12-28 5.92 6.03 5.75 6.00 6.4M
2021-12-24 5.78 5.91 5.71 5.82 3.3M
2021-12-23 5.82 6.00 5.76 5.80 6.0M
2021-12-22 5.75 5.84 5.58 5.74 7.7M
2021-12-21 5.55 5.84 5.55 5.72 10.3M
2021-12-20 5.90 5.96 5.48 5.59 9.5M
2021-12-17 6.14 6.14 5.84 5.86 8.1M
2021-12-16 5.90 6.26 5.88 6.06 10.3M
2021-12-15 6.18 6.18 5.80 5.84 9.8M
2021-12-14 6.45 6.51 5.84 6.02 22.9M
2021-12-13 6.85 6.94 6.36 6.42 20.3M
2021-12-10 7.10 7.16 6.83 6.85 16.8M
2021-12-09 6.90 7.16 6.88 7.12 16.1M
2021-12-08 6.95 7.06 6.84 6.88 19.6M
2021-12-07 7.30 7.34 6.72 6.86 237.0M
2021-12-06 7.54 7.89 7.38 7.55 9.7M
2021-12-03 7.42 7.52 7.25 7.45 4.6M
2021-12-02 7.35 7.53 7.08 7.39 9.4M
2021-12-01 7.53 7.68 7.18 7.28 9.2M
2021-11-30 7.82 7.99 7.46 7.53 31.9M
2021-11-29 8.05 8.13 7.80 7.90 8.5M
2021-11-26 8.49 8.49 8.07 8.07 2.5M
2021-11-25 8.23 8.44 8.23 8.28 3.0M
2021-11-24 8.26 8.40 8.13 8.23 3.8M
2021-11-23 8.20 8.49 8.18 8.33 6.1M
2021-11-22 8.23 8.39 7.99 8.38 10.7M
2021-11-19 7.46 8.25 7.46 8.15 15.4M
2021-11-18 7.74 7.74 7.50 7.53 7.4M
2021-11-17 7.69 7.81 7.46 7.80 5.2M
2021-11-16 7.50 7.70 7.31 7.69 7.4M
2021-11-15 7.97 8.00 7.18 7.33 7.8M
2021-11-12 8.48 8.48 7.78 7.97 5.8M
2021-11-11 7.90 8.54 7.80 8.50 11.6M
2021-11-10 7.30 7.84 7.10 7.78 9.8M
2021-11-09 7.25 7.30 7.06 7.16 7.1M
2021-11-08 7.39 7.46 7.07 7.25 6.9M
2021-11-05 7.60 7.60 7.09 7.20 6.8M
2021-11-04 7.98 8.00 7.23 7.57 11.2M
2021-11-03 7.40 7.85 7.40 7.85 5.7M
2021-11-02 7.62 7.62 7.19 7.38 5.8M
2021-11-01 8.00 8.00 7.45 7.53 4.2M
2021-10-29 8.00 8.00 7.75 7.81 7.6M
2021-10-28 8.14 8.19 7.81 7.92 4.2M
2021-10-27 8.14 8.17 7.95 8.12 1.9M
2021-10-26 8.40 8.40 8.02 8.11 2.9M
2021-10-25 8.74 8.74 8.33 8.42 3.5M
2021-10-22 8.72 9.18 8.68 8.74 5.3M
2021-10-21 8.25 8.62 8.23 8.58 6.7M
2021-10-20 8.42 8.42 8.12 8.18 4.2M
2021-10-19 8.25 8.30 8.15 8.27 2.3M
2021-10-18 8.02 8.23 8.01 8.21 3.9M
2021-10-15 8.40 8.40 7.85 8.00 4.1M
2021-10-12 8.36 8.36 8.10 8.18 7.2M
2021-10-11 8.48 8.48 8.05 8.08 4.7M
2021-10-08 8.50 8.71 8.31 8.45 4.4M
2021-10-07 8.25 8.60 8.25 8.50 4.4M
2021-10-06 7.93 8.17 7.69 8.14 4.1M
2021-10-05 8.30 8.30 7.80 7.88 4.9M
2021-10-04 8.55 8.55 8.05 8.41 4.2M
2021-09-30 7.99 8.45 7.95 8.14 6.7M
2021-09-29 7.76 8.06 7.70 7.89 5.3M
2021-09-28 7.37 7.93 7.37 7.76 10.4M
2021-09-27 7.45 7.46 7.28 7.37 3.9M
2021-09-24 7.48 7.60 7.33 7.42 5.6M
2021-09-23 7.65 7.76 7.22 7.48 11.6M
2021-09-21 6.65 7.13 6.61 7.06 15.9M
2021-09-20 7.24 7.24 6.46 6.65 12.9M
2021-09-17 7.31 7.31 6.93 7.25 12.2M
2021-09-16 7.79 7.85 7.14 7.33 8.8M
2021-09-15 8.20 8.20 7.77 7.95 5.8M
2021-09-14 8.55 8.64 8.14 8.24 6.2M
2021-09-13 8.51 8.64 8.24 8.55 4.6M
2021-09-10 8.24 8.52 8.18 8.51 3.4M
2021-09-09 8.40 8.54 8.14 8.24 4.2M
2021-09-08 8.74 8.74 8.45 8.54 5.2M
2021-09-07 9.16 9.16 8.71 8.74 3.6M
2021-09-06 9.36 9.36 8.88 8.98 4.0M
2021-09-03 9.33 9.36 9.06 9.36 3.0M
2021-09-02 9.27 9.40 9.13 9.23 2.5M
2021-09-01 9.20 9.39 9.09 9.23 3.3M
2021-08-31 9.14 9.28 8.91 9.28 3.9M
2021-08-30 9.44 9.64 9.09 9.23 4.4M
2021-08-27 9.69 9.72 9.22 9.44 4.0M
2021-08-26 9.50 9.73 9.38 9.50 2.2M
2021-08-25 9.11 9.66 9.11 9.66 2.6M
2021-08-24 9.07 9.33 9.07 9.29 2.5M
2021-08-23 9.15 9.28 8.98 8.98 1.5M
2021-08-20 9.20 9.31 8.95 9.13 3.2M
2021-08-19 9.64 9.70 9.11 9.20 3.9M
2021-08-18 9.45 9.60 9.24 9.59 3.2M
2021-08-17 9.38 9.53 9.13 9.22 3.2M
2021-08-16 9.25 9.37 9.10 9.31 3.8M
2021-08-13 9.37 9.51 9.16 9.24 2.1M
2021-08-12 9.33 9.50 9.05 9.32 1.5M
2021-08-11 8.98 9.54 8.93 9.31 2.9M
2021-08-10 8.90 9.16 8.56 8.94 2.0M
2021-08-09 8.32 8.83 8.18 8.78 2.6M
2021-08-06 8.40 8.54 8.27 8.31 2.5M
2021-08-05 8.52 8.69 8.36 8.55 2.3M
2021-08-04 8.69 8.69 8.43 8.50 2.6M
2021-08-03 8.70 8.70 8.18 8.62 3.5M
2021-08-02 8.36 8.67 8.11 8.63 3.6M
2021-07-30 8.77 8.79 8.11 8.28 4.7M
2021-07-29 8.66 8.90 8.58 8.66 3.7M
2021-07-28 8.52 8.81 8.45 8.50 6.3M
2021-07-27 9.25 9.28 8.49 8.68 6.2M
2021-07-26 9.70 9.70 9.16 9.22 4.2M
2021-07-23 9.87 9.87 9.70 9.77 1.6M
2021-07-22 9.70 10.10 9.70 9.87 2.6M
2021-07-21 9.94 9.94 9.60 9.70 1.5M
2021-07-20 9.90 9.97 9.66 9.70 3.1M
2021-07-19 10.08 10.16 9.93 9.97 2.8M
2021-07-16 10.12 10.12 9.95 10.10 1.6M
2021-07-15 9.87 10.18 9.81 10.12 1.6M
2021-07-14 10.02 10.08 9.84 9.87 2.1M
2021-07-13 10.10 10.28 9.99 10.02 1.7M
2021-07-12 10.10 10.38 9.98 10.08 1.6M
2021-07-09 10.28 10.28 9.85 10.04 2.7M
2021-07-08 10.36 10.40 10.02 10.08 3.9M
2021-07-07 10.46 10.46 10.10 10.32 5.6M
2021-07-06 10.66 10.72 10.36 10.52 2.7M
2021-07-05 10.98 11.04 10.58 10.66 3.4M
2021-07-02 11.28 11.28 10.84 10.98 3.5M
2021-06-30 11.90 11.90 11.54 11.62 3.2M
2021-06-29 11.84 11.90 11.70 11.74 2.9M
2021-06-28 11.72 11.78 11.60 11.76 1.7M
2021-06-25 11.90 12.06 11.68 11.72 1.7M
2021-06-24 11.58 12.04 11.58 11.90 4.4M
2021-06-23 11.50 11.70 11.30 11.46 2.3M
2021-06-22 11.60 11.60 11.30 11.44 2.3M
2021-06-21 11.60 11.60 11.24 11.44 2.4M
2021-06-18 11.86 11.90 11.36 11.60 7.3M
2021-06-17 11.80 12.10 11.68 11.86 2.5M
2021-06-16 12.00 12.10 11.74 11.78 3.2M
2021-06-15 12.40 12.40 11.84 11.96 5.1M
2021-06-11 12.52 12.60 12.30 12.42 1.1M
2021-06-10 12.46 12.74 12.46 12.52 3.6M
2021-06-09 12.32 12.60 12.30 12.46 4.1M
2021-06-08 12.24 12.38 12.10 12.32 3.9M
2021-06-07 12.38 12.38 12.14 12.24 2.3M
2021-06-04 12.28 12.42 12.18 12.38 2.9M
2021-06-03 12.58 12.66 12.28 12.36 1.5M
2021-06-02 12.40 12.74 12.46 12.58 1.8M
2021-06-01 12.48 12.70 12.42 12.52 1.3M
2021-05-31 12.44 12.50 12.32 12.48 1.5M
2021-05-28 12.58 12.68 12.36 12.44 3.3M
2021-05-27 12.40 12.58 12.30 12.58 6.0M
2021-05-26 12.20 12.48 12.20 12.40 4.0M
2021-05-25 12.36 12.36 12.14 12.34 2.8M
2021-05-24 12.30 12.40 12.26 12.36 2.2M
2021-05-21 12.10 12.36 11.92 12.30 3.0M
2021-05-20 12.30 12.34 11.94 12.10 2.7M
2021-05-18 11.98 12.34 11.78 12.30 3.7M
2021-05-17 12.00 12.00 11.64 11.76 2.9M
2021-05-14 11.96 12.20 11.70 11.80 2.4M
2021-05-13 12.00 12.00 11.78 11.86 2.5M
2021-05-12 12.00 12.08 11.82 12.00 2.2M
2021-05-11 12.28 12.32 12.02 12.12 3.0M
2021-05-10 12.42 12.50 12.14 12.20 2.7M
2021-05-07 12.50 12.50 12.32 12.42 1.7M
2021-05-06 12.34 12.58 12.26 12.40 1.9M
2021-05-05 12.42 12.60 12.30 12.40 1.7M
2021-05-04 12.30 12.42 12.20 12.36 2.2M
2021-05-03 12.30 12.38 12.20 12.30 1.6M
2021-04-30 12.48 12.48 12.20 12.36 2.8M
2021-04-29 12.30 12.42 12.10 12.42 1.9M
2021-04-28 12.24 12.40 12.02 12.14 3.5M
2021-04-27 12.28 12.28 12.08 12.24 2.0M
2021-04-26 12.30 12.34 12.02 12.12 3.7M
2021-04-23 12.32 12.48 12.22 12.34 4.3M
2021-04-22 12.54 12.64 12.40 12.48 4.9M
2021-04-21 12.48 12.56 12.40 12.54 3.6M
2021-04-20 12.54 12.80 12.40 12.68 3.7M
2021-04-19 12.40 12.60 12.40 12.54 2.6M
2021-04-16 12.40 12.54 12.12 12.50 4.1M
2021-04-15 12.36 12.40 12.02 12.40 4.9M
2021-04-14 12.10 12.58 11.98 12.22 4.1M
2021-04-13 12.66 12.66 12.00 12.08 11.6M
2021-04-12 12.70 12.70 12.26 12.46 7.0M
2021-04-09 12.72 12.88 12.42 12.64 5.5M
2021-04-08 12.86 12.86 12.58 12.70 4.5M
2021-04-07 13.10 13.26 12.68 12.86 7.3M
2021-04-01 13.18 13.46 12.76 13.10 10.4M
2021-03-31 13.40 13.52 12.98 13.10 7.2M
2021-03-30 13.12 13.62 12.74 13.40 11.0M
2021-03-29 12.56 13.30 12.26 13.10 17.2M
2021-03-26 11.96 12.60 11.96 12.40 12.4M
2021-03-25 11.84 12.04 11.74 11.94 2.8M
2021-03-24 12.48 12.48 11.86 12.00 3.7M
2021-03-23 12.36 12.44 12.24 12.42 1.8M
2021-03-22 12.30 12.50 12.28 12.36 1.7M
2021-03-19 12.50 12.50 12.20 12.44 3.0M
2021-03-18 12.50 12.60 12.38 12.52 2.7M
2021-03-17 12.30 12.70 12.24 12.46 5.7M
2021-03-16 12.26 12.36 12.04 12.30 5.4M
2021-03-15 11.70 12.14 11.66 12.04 5.1M
2021-03-12 11.70 12.02 11.54 11.66 3.5M
2021-03-11 11.58 11.76 11.50 11.54 2.8M
2021-03-10 11.56 11.68 11.32 11.50 2.3M
2021-03-09 11.54 11.56 11.30 11.38 3.3M
2021-03-08 11.78 11.94 11.46 11.52 2.5M
2021-03-05 11.86 11.86 11.38 11.70 4.1M
2021-03-04 12.20 12.26 11.80 11.86 5.2M
2021-03-03 12.14 12.34 12.06 12.20 3.7M
2021-03-02 12.36 12.54 12.00 12.14 4.3M
2021-03-01 12.26 12.28 12.00 12.22 2.8M
2021-02-26 12.20 12.38 11.80 12.08 14.0M
2021-02-25 11.56 12.48 11.32 12.20 12.3M
2021-02-24 11.68 11.84 11.20 11.32 6.8M
2021-02-23 11.60 11.74 11.44 11.58 3.6M
2021-02-22 11.64 11.90 11.56 11.60 4.3M
2021-02-19 11.70 11.84 11.58 11.68 4.6M
2021-02-18 11.82 11.84 11.42 11.62 8.4M
2021-02-17 11.90 12.10 11.72 11.78 1.8M
2021-02-16 11.76 12.06 11.76 11.90 2.1M
2021-02-11 11.76 11.80 11.66 11.76 1.5M
2021-02-10 11.88 11.98 11.66 11.76 1.6M
2021-02-09 11.92 11.92 11.62 11.76 1.4M
2021-02-08 11.74 12.06 11.62 11.82 3.9M
2021-02-05 11.78 11.86 11.60 11.68 6.0M
2021-02-04 11.84 11.84 11.50 11.74 3.5M
2021-02-03 11.90 11.98 11.66 11.76 2.0M
2021-02-02 11.98 12.08 11.68 11.78 3.5M
2021-02-01 11.74 11.88 11.56 11.78 3.3M
2021-01-29 11.96 12.06 11.52 11.62 4.8M
2021-01-28 12.26 12.26 11.78 11.86 4.8M
2021-01-27 12.50 12.60 12.10 12.26 4.8M
2021-01-26 12.50 12.56 12.12 12.50 3.6M
2021-01-25 12.82 12.82 12.32 12.38 3.6M
2021-01-22 12.98 12.98 12.54 12.76 5.9M
2021-01-21 13.08 13.08 12.62 12.80 6.7M
2021-01-20 13.38 13.42 12.92 13.08 3.7M
2021-01-19 12.62 13.40 12.58 13.24 8.6M
2021-01-18 12.28 12.60 12.10 12.58 2.2M
2021-01-15 12.10 12.24 11.92 12.16 3.0M
2021-01-14 12.46 12.46 12.04 12.12 4.4M
2021-01-13 12.44 12.56 12.12 12.26 4.5M
2021-01-12 12.82 12.88 12.30 12.44 4.8M
2021-01-11 12.24 13.04 12.24 12.84 7.2M
2021-01-08 12.28 12.28 11.80 12.16 4.4M
2021-01-07 12.26 12.26 11.90 12.12 2.8M
2021-01-06 11.80 12.20 11.80 12.08 2.6M
2021-01-05 12.12 12.12 11.72 12.00 4.7M
2021-01-04 12.70 12.70 11.92 12.12 5.3M