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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	0.99	0.98	0.98	1.01	0.97	82.83M
July 22, 2025	1.01	0.97	0.97	1.01	0.97	89.67M
July 21, 2025	1.03	0.99	0.99	1.04	0.99	78.05M
July 18, 2025	1.07	1.04	1.04	1.08	1.04	65.08M
July 17, 2025	1.11	1.06	1.06	1.12	1.05	106.54M
July 16, 2025	1.14	1.11	1.11	1.19	1.09	139M
July 15, 2025	1.09	1.13	1.13	1.32	1.05	560.52M
July 14, 2025	1.13	1.11	1.11	1.17	1.09	148.58M
July 11, 2025	1.13	1.1	1.1	1.17	1.04	408.31M
July 10, 2025	0.95	1.1	1.1	1.68	0.92	1.38B
July 09, 2025	0.9	0.91	0.91	0.92	0.89	10.41M
July 08, 2025	0.95	0.91	0.91	0.95	0.89	13.03M
July 07, 2025	0.93	0.91	0.91	0.95	0.91	9.86M
July 04, 2025	0.89	0.91	0.91	0.92	0.88	11.86M
July 03, 2025	0.92	0.89	0.89	0.96	0.89	10.96M
July 02, 2025	0.86	0.91	0.91	0.91	0.86	16.1M
June 30, 2025	0.89	0.86	0.86	0.92	0.85	30.67M
June 27, 2025	0.85	0.85	0.85	1.03	0.83	120.44M
June 26, 2025	0.85	0.84	0.84	0.85	0.82	14.73M
June 25, 2025	0.82	0.84	0.84	0.85	0.82	16.83M
June 24, 2025	0.81	0.82	0.82	0.83	0.81	15.51M
June 23, 2025	0.81	0.8	0.8	0.82	0.8	12.64M
June 20, 2025	0.79	0.81	0.81	0.81	0.78	13.36M
June 19, 2025	0.79	0.79	0.79	0.81	0.78	14.89M
June 18, 2025	0.8	0.8	0.8	0.81	0.78	14.69M
June 17, 2025	0.84	0.81	0.81	0.84	0.8	15.29M
June 16, 2025	0.83	0.84	0.84	0.88	0.81	29.82M
June 13, 2025	0.87	0.83	0.83	0.87	0.83	9.05M

Logan Group Company Limited (3380.HK) HKSE