Logan Group Company Limited - 3380.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.42	1.41	1.41	1.45	1.37	19.32M
October 16, 2025	1.4	1.42	1.42	1.47	1.35	32.08M
October 15, 2025	1.32	1.39	1.39	1.39	1.31	47.86M
October 14, 2025	1.3	1.31	1.31	1.33	1.27	18.93M
October 13, 2025	1.25	1.29	1.29	1.3	1.22	41.03M
October 10, 2025	1.28	1.31	1.31	1.33	1.26	25.48M
October 09, 2025	1.32	1.3	1.3	1.32	1.16	63.44M
October 08, 2025	1.34	1.35	1.35	1.36	1.31	4.36M
October 06, 2025	1.29	1.34	1.34	1.34	1.29	4.97M
October 03, 2025	1.28	1.29	1.29	1.3	1.26	3.35M
October 02, 2025	1.3	1.28	1.28	1.31	1.25	4.58M
September 30, 2025	1.23	1.3	1.3	1.38	1.22	99.33M
September 29, 2025	1.14	1.22	1.22	1.25	1.13	44.61M
September 26, 2025	1.12	1.13	1.13	1.16	1.09	34.39M
September 25, 2025	1.12	1.12	1.12	1.13	1.09	18.69M
September 24, 2025	1.07	1.11	1.11	1.11	1.06	21.58M
September 23, 2025	1.09	1.07	1.07	1.09	1.05	28.99M
September 22, 2025	1.09	1.1	1.1	1.11	1.06	27.06M
September 19, 2025	1.11	1.1	1.1	1.12	1.08	29.49M
September 18, 2025	1.12	1.1	1.1	1.12	1.06	51.98M
September 17, 2025	1.12	1.14	1.14	1.15	1.09	61.07M
September 16, 2025	1.12	1.11	1.11	1.14	1.07	39.15M
September 15, 2025	1.08	1.12	1.12	1.13	1.04	67.8M
September 12, 2025	1.04	1.09	1.09	1.09	1.03	106.94M
September 11, 2025	1.04	1.02	1.02	1.05	0.99	77.03M
September 10, 2025	0.98	1.04	1.04	1.08	0.95	186.93M
September 09, 2025	0.93	0.95	0.95	0.99	0.93	77.27M
September 08, 2025	0.95	0.94	0.94	0.96	0.92	33.04M
September 05, 2025	0.9	0.92	0.92	0.93	0.89	32.32M
September 04, 2025	0.88	0.89	0.89	0.99	0.87	98.72M
September 03, 2025	0.87	0.87	0.87	0.88	0.85	12.84M
September 02, 2025	0.86	0.87	0.87	0.87	0.85	11.61M
September 01, 2025	0.86	0.86	0.86	0.87	0.83	24.58M
August 29, 2025	0.86	0.85	0.85	0.87	0.84	20.58M
August 28, 2025	0.86	0.85	0.85	0.86	0.83	21.55M
August 27, 2025	0.9	0.86	0.86	0.9	0.86	27.79M
August 26, 2025	0.91	0.89	0.89	0.91	0.89	24.38M
August 25, 2025	0.9	0.91	0.91	0.96	0.89	107.58M
August 22, 2025	0.88	0.89	0.89	0.89	0.87	18.16M
August 21, 2025	0.89	0.88	0.88	0.89	0.87	12.84M
August 20, 2025	0.89	0.88	0.88	0.89	0.86	30.88M
August 19, 2025	0.92	0.89	0.89	0.94	0.89	45.57M
August 18, 2025	0.91	0.9	0.9	0.92	0.9	18.18M
August 15, 2025	0.91	0.91	0.91	0.93	0.9	37.28M
August 14, 2025	0.89	0.9	0.9	0.93	0.89	45.76M
August 13, 2025	0.89	0.89	0.89	0.9	0.86	38.11M
August 12, 2025	0.89	0.89	0.89	0.9	0.88	16.28M
August 11, 2025	0.9	0.88	0.88	0.92	0.87	32.72M
August 08, 2025	0.92	0.89	0.89	0.92	0.89	20.27M
August 07, 2025	0.91	0.92	0.92	0.93	0.9	30.52M
August 06, 2025	0.92	0.9	0.9	0.92	0.89	31.46M
August 05, 2025	0.92	0.92	0.92	0.93	0.91	17.05M
August 04, 2025	0.92	0.92	0.92	0.92	0.9	16.28M
August 01, 2025	0.94	0.92	0.92	0.96	0.92	46.03M
July 31, 2025	0.99	0.94	0.94	0.99	0.93	49.57M
July 30, 2025	1.03	0.99	0.99	1.06	0.98	75.32M
July 29, 2025	1	1.03	1.03	1.07	0.98	119.42M
July 28, 2025	1.01	1	1	1.03	0.99	37.34M
July 25, 2025	1.02	1.01	1.01	1.05	1.01	62.24M
July 24, 2025	0.98	1.02	1.02	1.03	0.98	98.06M

Logan Group Company Limited (3380.HK) HKSE