HKSE - Delayed Quote HKD
Logan Group Company Limited (3380.HK)
0.860
-0.010
(-1.15%)
At close: May 30 at 4:08:22 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 0.860 | 0.880 | 0.850 | 0.860 | 0.860 | 9,863,000 |
| May 29, 2025 | 0.840 | 0.870 | 0.840 | 0.870 | 0.870 | 10,840,000 |
| May 28, 2025 | 0.840 | 0.840 | 0.830 | 0.830 | 0.830 | 8,476,000 |
| May 27, 2025 | 0.830 | 0.840 | 0.820 | 0.840 | 0.840 | 9,116,000 |
| May 26, 2025 | 0.840 | 0.840 | 0.810 | 0.820 | 0.820 | 10,988,000 |
| May 23, 2025 | 0.850 | 0.860 | 0.830 | 0.830 | 0.830 | 9,740,403 |
| May 22, 2025 | 0.880 | 0.880 | 0.840 | 0.850 | 0.850 | 8,954,000 |
| May 21, 2025 | 0.870 | 0.870 | 0.840 | 0.870 | 0.870 | 9,587,000 |
| May 20, 2025 | 0.840 | 0.870 | 0.840 | 0.860 | 0.860 | 9,891,000 |
| May 19, 2025 | 0.850 | 0.860 | 0.830 | 0.840 | 0.840 | 9,471,000 |
| May 16, 2025 | 0.840 | 0.870 | 0.840 | 0.850 | 0.850 | 11,798,000 |
| May 15, 2025 | 0.860 | 0.860 | 0.830 | 0.850 | 0.850 | 8,730,228 |
| May 14, 2025 | 0.850 | 0.860 | 0.830 | 0.860 | 0.860 | 8,938,000 |
| May 13, 2025 | 0.850 | 0.860 | 0.820 | 0.860 | 0.860 | 8,030,000 |
| May 12, 2025 | 0.820 | 0.840 | 0.810 | 0.840 | 0.840 | 6,849,000 |
| May 9, 2025 | 0.840 | 0.840 | 0.800 | 0.820 | 0.820 | 7,610,197 |
| May 8, 2025 | 0.860 | 0.870 | 0.820 | 0.840 | 0.840 | 7,295,000 |
| May 7, 2025 | 0.840 | 0.860 | 0.840 | 0.860 | 0.860 | 7,253,000 |
| May 6, 2025 | 0.850 | 0.850 | 0.810 | 0.830 | 0.830 | 9,262,000 |
| May 2, 2025 | 0.850 | 0.890 | 0.850 | 0.850 | 0.850 | 5,234,000 |
| Apr 30, 2025 | 0.830 | 0.860 | 0.830 | 0.850 | 0.850 | 9,644,000 |
| Apr 29, 2025 | 0.860 | 0.860 | 0.830 | 0.840 | 0.840 | 10,586,000 |
| Apr 28, 2025 | 0.880 | 0.890 | 0.830 | 0.850 | 0.850 | 10,560,000 |
| Apr 25, 2025 | 0.880 | 0.960 | 0.870 | 0.880 | 0.880 | 23,372,000 |
| Apr 24, 2025 | 0.900 | 0.910 | 0.860 | 0.880 | 0.880 | 10,428,116 |
| Apr 23, 2025 | 0.890 | 0.910 | 0.880 | 0.890 | 0.890 | 11,221,000 |
| Apr 22, 2025 | 0.890 | 0.890 | 0.850 | 0.880 | 0.880 | 11,999,000 |
| Apr 17, 2025 | 0.860 | 0.900 | 0.860 | 0.890 | 0.890 | 12,726,000 |
| Apr 16, 2025 | 0.850 | 0.860 | 0.820 | 0.860 | 0.860 | 9,445,000 |
| Apr 15, 2025 | 0.870 | 0.880 | 0.830 | 0.850 | 0.850 | 10,286,000 |
| Apr 14, 2025 | 0.860 | 0.880 | 0.850 | 0.860 | 0.860 | 11,228,000 |
| Apr 11, 2025 | 0.840 | 0.860 | 0.830 | 0.860 | 0.860 | 10,783,000 |
| Apr 10, 2025 | 0.830 | 0.880 | 0.830 | 0.840 | 0.840 | 11,281,000 |
| Apr 9, 2025 | 0.780 | 0.830 | 0.750 | 0.830 | 0.830 | 11,007,000 |
| Apr 8, 2025 | 0.780 | 0.800 | 0.760 | 0.790 | 0.790 | 4,961,242 |
| Apr 7, 2025 | 0.880 | 0.880 | 0.720 | 0.760 | 0.760 | 12,431,000 |
| Apr 3, 2025 | 0.920 | 0.930 | 0.890 | 0.910 | 0.910 | 8,612,000 |
| Apr 2, 2025 | 0.930 | 0.940 | 0.910 | 0.930 | 0.930 | 10,452,000 |
| Apr 1, 2025 | 0.940 | 0.950 | 0.920 | 0.930 | 0.930 | 11,402,000 |
| Mar 31, 2025 | 0.940 | 0.940 | 0.910 | 0.940 | 0.940 | 8,986,000 |
| Mar 28, 2025 | 0.960 | 0.960 | 0.930 | 0.940 | 0.940 | 8,066,000 |
| Mar 27, 2025 | 0.950 | 0.970 | 0.930 | 0.960 | 0.960 | 11,318,000 |
| Mar 26, 2025 | 0.940 | 0.960 | 0.940 | 0.950 | 0.950 | 11,109,000 |
| Mar 25, 2025 | 0.950 | 0.950 | 0.930 | 0.940 | 0.940 | 7,888,000 |
| Mar 24, 2025 | 0.970 | 0.970 | 0.940 | 0.960 | 0.960 | 8,938,000 |
| Mar 21, 2025 | 1.000 | 1.000 | 0.950 | 0.960 | 0.960 | 8,076,014 |
| Mar 20, 2025 | 1.010 | 1.020 | 0.990 | 0.990 | 0.990 | 7,811,000 |
| Mar 19, 2025 | 1.010 | 1.100 | 1.000 | 1.010 | 1.010 | 21,444,000 |
| Mar 18, 2025 | 1.030 | 1.040 | 1.000 | 1.030 | 1.030 | 10,368,000 |
| Mar 17, 2025 | 1.020 | 1.040 | 1.010 | 1.030 | 1.030 | 10,474,000 |
| Mar 14, 2025 | 0.990 | 1.020 | 0.980 | 1.010 | 1.010 | 12,213,000 |
| Mar 13, 2025 | 0.980 | 0.990 | 0.960 | 0.990 | 0.990 | 8,064,000 |
| Mar 12, 2025 | 1.020 | 1.020 | 0.970 | 0.980 | 0.980 | 12,003,000 |
| Mar 11, 2025 | 1.030 | 1.030 | 0.990 | 1.020 | 1.020 | 9,356,000 |
| Mar 10, 2025 | 1.010 | 1.070 | 0.990 | 1.050 | 1.050 | 12,077,000 |
| Mar 7, 2025 | 1.060 | 1.070 | 1.000 | 1.000 | 1.000 | 10,420,955 |
| Mar 6, 2025 | 1.020 | 1.090 | 1.020 | 1.060 | 1.060 | 12,670,000 |
| Mar 5, 2025 | 1.040 | 1.050 | 1.000 | 1.000 | 1.000 | 11,280,000 |
| Mar 4, 2025 | 1.040 | 1.050 | 1.020 | 1.040 | 1.040 | 8,144,000 |
| Mar 3, 2025 | 1.040 | 1.120 | 1.030 | 1.050 | 1.050 | 14,261,000 |
| Feb 28, 2025 | 1.070 | 1.080 | 1.030 | 1.040 | 1.040 | 9,897,000 |
| Feb 27, 2025 | 1.040 | 1.070 | 1.030 | 1.060 | 1.060 | 9,438,000 |
| Feb 26, 2025 | 1.000 | 1.050 | 1.000 | 1.030 | 1.030 | 13,623,000 |
| Feb 25, 2025 | 0.980 | 1.000 | 0.970 | 0.990 | 0.990 | 7,519,000 |
| Feb 24, 2025 | 0.980 | 1.010 | 0.960 | 1.000 | 1.000 | 10,213,000 |
| Feb 21, 2025 | 0.990 | 0.990 | 0.960 | 0.980 | 0.980 | 10,560,003 |
| Feb 20, 2025 | 0.990 | 1.000 | 0.960 | 0.970 | 0.970 | 10,469,000 |
| Feb 19, 2025 | 0.990 | 1.010 | 0.980 | 1.000 | 1.000 | 10,135,000 |
| Feb 18, 2025 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 10,215,000 |
| Feb 17, 2025 | 1.020 | 1.030 | 0.980 | 1.000 | 1.000 | 10,360,000 |
| Feb 14, 2025 | 1.010 | 1.020 | 0.990 | 1.020 | 1.020 | 10,349,000 |
| Feb 13, 2025 | 1.050 | 1.050 | 0.980 | 0.990 | 0.990 | 11,338,000 |
| Feb 12, 2025 | 0.970 | 1.050 | 0.970 | 1.030 | 1.030 | 19,234,000 |
| Feb 11, 2025 | 0.980 | 0.990 | 0.960 | 0.970 | 0.970 | 10,489,000 |
| Feb 10, 2025 | 1.000 | 1.010 | 0.970 | 0.990 | 0.990 | 8,620,000 |
| Feb 7, 2025 | 1.000 | 1.020 | 0.990 | 1.000 | 1.000 | 10,316,687 |
| Feb 6, 2025 | 0.960 | 0.990 | 0.960 | 0.990 | 0.990 | 10,597,000 |
| Feb 5, 2025 | 1.000 | 1.000 | 0.960 | 0.970 | 0.970 | 10,618,000 |
| Feb 4, 2025 | 0.980 | 1.020 | 0.970 | 1.010 | 1.010 | 10,261,000 |
| Feb 3, 2025 | 0.960 | 0.980 | 0.920 | 0.980 | 0.980 | 8,914,811 |
| Jan 28, 2025 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | - |
| Jan 27, 2025 | 0.960 | 0.980 | 0.960 | 0.980 | 0.980 | 10,400,000 |
| Jan 24, 2025 | 0.980 | 0.980 | 0.950 | 0.960 | 0.960 | 11,904,264 |
| Jan 23, 2025 | 0.970 | 1.000 | 0.950 | 0.970 | 0.970 | 10,804,000 |
| Jan 22, 2025 | 0.990 | 0.990 | 0.960 | 0.960 | 0.960 | 12,152,708 |
| Jan 21, 2025 | 0.980 | 1.040 | 0.980 | 0.980 | 0.980 | 13,180,069 |
| Jan 20, 2025 | 0.970 | 1.000 | 0.960 | 0.990 | 0.990 | 10,992,000 |
| Jan 17, 2025 | 0.950 | 0.970 | 0.940 | 0.970 | 0.970 | 10,702,000 |
| Jan 16, 2025 | 0.960 | 1.000 | 0.960 | 0.970 | 0.970 | 10,813,000 |
| Jan 15, 2025 | 1.000 | 1.000 | 0.960 | 0.960 | 0.960 | 11,027,000 |
| Jan 14, 2025 | 0.970 | 0.990 | 0.950 | 0.990 | 0.990 | 8,441,000 |
| Jan 13, 2025 | 0.910 | 0.960 | 0.910 | 0.960 | 0.960 | 9,252,000 |
| Jan 10, 2025 | 0.970 | 0.970 | 0.910 | 0.930 | 0.930 | 9,640,000 |
| Jan 9, 2025 | 0.970 | 0.980 | 0.960 | 0.980 | 0.980 | 10,525,000 |
| Jan 8, 2025 | 1.020 | 1.020 | 0.950 | 0.960 | 0.960 | 9,430,708 |
| Jan 7, 2025 | 1.000 | 1.010 | 0.970 | 1.010 | 1.010 | 10,355,000 |
| Jan 6, 2025 | 1.030 | 1.040 | 0.990 | 1.000 | 1.000 | 10,030,000 |
| Jan 3, 2025 | 1.060 | 1.070 | 1.000 | 1.020 | 1.020 | 8,741,000 |
| Jan 2, 2025 | 1.070 | 1.080 | 1.040 | 1.060 | 1.060 | 9,563,000 |
| Dec 31, 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
| Dec 30, 2024 | 1.070 | 1.070 | 1.020 | 1.060 | 1.060 | 10,216,000 |
| Dec 27, 2024 | 1.060 | 1.080 | 1.050 | 1.060 | 1.060 | 9,936,000 |
| Dec 24, 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
| Dec 23, 2024 | 1.060 | 1.070 | 1.050 | 1.070 | 1.070 | 9,781,000 |
| Dec 20, 2024 | 1.110 | 1.110 | 1.060 | 1.060 | 1.060 | 8,584,636 |
| Dec 19, 2024 | 1.100 | 1.100 | 1.070 | 1.100 | 1.100 | 5,472,000 |
| Dec 18, 2024 | 1.110 | 1.130 | 1.090 | 1.110 | 1.110 | 6,126,000 |
| Dec 17, 2024 | 1.090 | 1.110 | 1.070 | 1.100 | 1.100 | 6,610,000 |
| Dec 16, 2024 | 1.090 | 1.090 | 1.070 | 1.090 | 1.090 | 9,430,000 |
| Dec 13, 2024 | 1.130 | 1.110 | 1.070 | 1.080 | 1.080 | 9,858,000 |
| Dec 12, 2024 | 1.130 | 1.140 | 1.100 | 1.140 | 1.140 | 9,209,000 |
| Dec 11, 2024 | 1.100 | 1.130 | 1.100 | 1.120 | 1.120 | 9,137,000 |
| Dec 10, 2024 | 1.260 | 1.260 | 1.100 | 1.100 | 1.100 | 18,215,000 |
| Dec 9, 2024 | 1.110 | 1.190 | 1.080 | 1.180 | 1.180 | 16,039,000 |
| Dec 6, 2024 | 1.110 | 1.120 | 1.100 | 1.120 | 1.120 | 9,403,625 |
| Dec 5, 2024 | 1.100 | 1.120 | 1.080 | 1.110 | 1.110 | 9,356,000 |
| Dec 4, 2024 | 1.120 | 1.120 | 1.080 | 1.110 | 1.110 | 10,386,000 |
| Dec 3, 2024 | 1.100 | 1.110 | 1.080 | 1.110 | 1.110 | 9,592,000 |
| Dec 2, 2024 | 1.090 | 1.110 | 1.070 | 1.090 | 1.090 | 11,643,000 |
| Nov 29, 2024 | 1.040 | 1.080 | 1.040 | 1.070 | 1.070 | 10,223,000 |
| Nov 28, 2024 | 1.050 | 1.050 | 1.020 | 1.040 | 1.040 | 10,356,000 |
| Nov 27, 2024 | 1.000 | 1.030 | 0.980 | 1.030 | 1.030 | 10,276,000 |
| Nov 26, 2024 | 0.980 | 1.010 | 0.980 | 0.990 | 0.990 | 10,282,000 |
| Nov 25, 2024 | 0.990 | 1.000 | 0.960 | 0.980 | 0.980 | 10,655,000 |
| Nov 22, 2024 | 1.000 | 1.030 | 0.960 | 0.980 | 0.980 | 10,667,000 |
| Nov 21, 2024 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 10,606,680 |
| Nov 20, 2024 | 1.040 | 1.050 | 1.020 | 1.040 | 1.040 | 10,584,000 |
| Nov 19, 2024 | 1.020 | 1.050 | 1.010 | 1.040 | 1.040 | 10,032,000 |
| Nov 18, 2024 | 1.030 | 1.050 | 1.010 | 1.010 | 1.010 | 11,375,000 |
| Nov 15, 2024 | 1.020 | 1.040 | 1.010 | 1.010 | 1.010 | 10,207,000 |
| Nov 14, 2024 | 1.080 | 1.140 | 1.000 | 1.020 | 1.020 | 15,956,000 |
| Nov 13, 2024 | 1.050 | 1.080 | 1.010 | 1.060 | 1.060 | 10,065,000 |
| Nov 12, 2024 | 1.110 | 1.120 | 1.040 | 1.050 | 1.050 | 19,849,000 |
| Nov 11, 2024 | 1.160 | 1.160 | 1.090 | 1.110 | 1.110 | 11,915,000 |
| Nov 8, 2024 | 1.220 | 1.220 | 1.150 | 1.170 | 1.170 | 21,012,000 |
| Nov 7, 2024 | 1.160 | 1.240 | 1.120 | 1.190 | 1.190 | 58,369,793 |
| Nov 6, 2024 | 1.140 | 1.170 | 1.080 | 1.130 | 1.130 | 13,915,000 |
| Nov 5, 2024 | 1.070 | 1.140 | 1.060 | 1.130 | 1.130 | 14,329,000 |
| Nov 4, 2024 | 1.090 | 1.090 | 1.050 | 1.070 | 1.070 | 7,129,000 |
| Nov 1, 2024 | 1.070 | 1.120 | 1.050 | 1.080 | 1.080 | 11,665,250 |
| Oct 31, 2024 | 1.060 | 1.170 | 1.030 | 1.070 | 1.070 | 32,016,986 |
| Oct 30, 2024 | 1.030 | 1.060 | 1.010 | 1.040 | 1.040 | 12,566,000 |
| Oct 29, 2024 | 1.080 | 1.080 | 1.020 | 1.030 | 1.030 | 7,539,000 |
| Oct 28, 2024 | 1.000 | 1.060 | 1.000 | 1.060 | 1.060 | 17,951,000 |
| Oct 25, 2024 | 1.000 | 1.020 | 0.980 | 1.000 | 1.000 | 9,198,000 |
| Oct 24, 2024 | 1.000 | 1.000 | 0.960 | 1.000 | 1.000 | 9,667,000 |
| Oct 23, 2024 | 1.000 | 1.050 | 0.990 | 1.010 | 1.010 | 22,123,680 |
| Oct 22, 2024 | 1.010 | 1.030 | 0.990 | 1.010 | 1.010 | 15,210,000 |
| Oct 21, 2024 | 1.000 | 1.020 | 0.970 | 1.000 | 1.000 | 14,389,000 |
| Oct 18, 2024 | 0.960 | 1.030 | 0.950 | 1.000 | 1.000 | 37,044,000 |
| Oct 17, 2024 | 1.000 | 1.070 | 0.920 | 0.950 | 0.950 | 45,621,000 |
| Oct 16, 2024 | 0.880 | 1.080 | 0.880 | 1.080 | 1.080 | 106,617,000 |
| Oct 15, 2024 | 0.920 | 0.950 | 0.860 | 0.870 | 0.870 | 17,802,000 |
| Oct 14, 2024 | 0.980 | 1.020 | 0.920 | 0.920 | 0.920 | 20,124,000 |
| Oct 10, 2024 | 0.970 | 1.010 | 0.930 | 0.950 | 0.950 | 26,401,000 |
| Oct 9, 2024 | 0.980 | 1.060 | 0.920 | 0.940 | 0.940 | 38,974,000 |
| Oct 8, 2024 | 1.320 | 1.320 | 0.990 | 0.990 | 0.990 | 65,212,660 |
| Oct 7, 2024 | 1.370 | 1.380 | 1.250 | 1.310 | 1.310 | 27,341,007 |
| Oct 4, 2024 | 1.240 | 1.350 | 1.220 | 1.300 | 1.300 | 29,617,000 |
| Oct 3, 2024 | 1.620 | 1.750 | 1.150 | 1.240 | 1.240 | 58,569,150 |
| Oct 2, 2024 | 1.150 | 1.580 | 1.150 | 1.500 | 1.500 | 76,922,151 |
| Sep 30, 2024 | 1.190 | 1.350 | 1.120 | 1.150 | 1.150 | 71,620,000 |
| Sep 27, 2024 | 1.030 | 1.090 | 1.000 | 1.040 | 1.040 | 38,049,000 |
| Sep 26, 2024 | 0.830 | 0.970 | 0.830 | 0.970 | 0.970 | 24,776,000 |
| Sep 25, 2024 | 0.860 | 0.880 | 0.810 | 0.830 | 0.830 | 9,972,095 |
| Sep 24, 2024 | 0.820 | 0.880 | 0.820 | 0.840 | 0.840 | 11,554,000 |
| Sep 23, 2024 | 0.820 | 0.830 | 0.800 | 0.810 | 0.810 | 3,721,856 |
| Sep 20, 2024 | 0.810 | 0.830 | 0.800 | 0.820 | 0.820 | 6,443,000 |
| Sep 19, 2024 | 0.810 | 0.820 | 0.800 | 0.820 | 0.820 | 10,089,000 |
| Sep 17, 2024 | 0.770 | 0.830 | 0.770 | 0.800 | 0.800 | 6,170,000 |
| Sep 16, 2024 | 0.750 | 0.770 | 0.740 | 0.770 | 0.770 | 3,275,000 |
| Sep 13, 2024 | 0.750 | 0.770 | 0.750 | 0.760 | 0.760 | 2,728,000 |
| Sep 12, 2024 | 0.730 | 0.750 | 0.730 | 0.740 | 0.740 | 3,294,000 |
| Sep 11, 2024 | 0.730 | 0.730 | 0.710 | 0.730 | 0.730 | 4,594,000 |
| Sep 10, 2024 | 0.750 | 0.750 | 0.720 | 0.730 | 0.730 | 6,897,000 |
| Sep 9, 2024 | 0.760 | 0.770 | 0.740 | 0.750 | 0.750 | 4,043,000 |
| Sep 5, 2024 | 0.760 | 0.770 | 0.750 | 0.770 | 0.770 | 3,931,000 |
| Sep 4, 2024 | 0.780 | 0.780 | 0.750 | 0.760 | 0.760 | 4,058,000 |
| Sep 3, 2024 | 0.750 | 0.760 | 0.740 | 0.760 | 0.760 | 4,294,000 |
| Sep 2, 2024 | 0.760 | 0.760 | 0.730 | 0.750 | 0.750 | 4,236,000 |
| Aug 30, 2024 | 0.740 | 0.790 | 0.730 | 0.760 | 0.760 | 6,009,000 |
| Aug 29, 2024 | 0.720 | 0.740 | 0.710 | 0.730 | 0.730 | 4,511,000 |
| Aug 28, 2024 | 0.750 | 0.760 | 0.710 | 0.720 | 0.720 | 7,791,000 |
| Aug 27, 2024 | 0.760 | 0.770 | 0.730 | 0.750 | 0.750 | 4,698,000 |
| Aug 26, 2024 | 0.740 | 0.760 | 0.740 | 0.750 | 0.750 | 3,853,000 |
| Aug 23, 2024 | 0.720 | 0.740 | 0.720 | 0.730 | 0.730 | 4,578,000 |
| Aug 22, 2024 | 0.740 | 0.740 | 0.720 | 0.730 | 0.730 | 4,225,000 |
| Aug 21, 2024 | 0.730 | 0.750 | 0.720 | 0.730 | 0.730 | 5,374,937 |
| Aug 20, 2024 | 0.760 | 0.770 | 0.740 | 0.750 | 0.750 | 3,899,000 |
| Aug 19, 2024 | 0.740 | 0.760 | 0.740 | 0.750 | 0.750 | 4,986,000 |
| Aug 16, 2024 | 0.760 | 0.760 | 0.730 | 0.740 | 0.740 | 2,451,000 |
| Aug 15, 2024 | 0.720 | 0.740 | 0.710 | 0.740 | 0.740 | 1,835,000 |
| Aug 14, 2024 | 0.740 | 0.740 | 0.710 | 0.710 | 0.710 | 2,446,000 |
| Aug 13, 2024 | 0.720 | 0.740 | 0.710 | 0.730 | 0.730 | 2,344,000 |
| Aug 12, 2024 | 0.770 | 0.770 | 0.720 | 0.730 | 0.730 | 4,615,000 |
| Aug 9, 2024 | 0.760 | 0.780 | 0.750 | 0.750 | 0.750 | 4,674,000 |
| Aug 8, 2024 | 0.720 | 0.760 | 0.720 | 0.740 | 0.740 | 5,464,000 |
| Aug 7, 2024 | 0.710 | 0.750 | 0.710 | 0.730 | 0.730 | 5,029,963 |
| Aug 6, 2024 | 0.720 | 0.730 | 0.700 | 0.700 | 0.700 | 5,989,000 |
| Aug 5, 2024 | 0.730 | 0.760 | 0.690 | 0.710 | 0.710 | 7,511,000 |
| Aug 2, 2024 | 0.740 | 0.750 | 0.720 | 0.740 | 0.740 | 4,205,000 |
| Aug 1, 2024 | 0.770 | 0.780 | 0.730 | 0.740 | 0.740 | 4,995,000 |
| Jul 31, 2024 | 0.740 | 0.770 | 0.740 | 0.770 | 0.770 | 6,605,692 |
| Jul 30, 2024 | 0.750 | 0.770 | 0.740 | 0.740 | 0.740 | 4,425,000 |
| Jul 29, 2024 | 0.750 | 0.760 | 0.740 | 0.750 | 0.750 | 4,212,000 |
| Jul 26, 2024 | 0.750 | 0.750 | 0.740 | 0.740 | 0.740 | 3,395,000 |
| Jul 25, 2024 | 0.740 | 0.760 | 0.720 | 0.730 | 0.730 | 6,754,000 |
| Jul 24, 2024 | 0.770 | 0.790 | 0.730 | 0.740 | 0.740 | 7,282,000 |
| Jul 23, 2024 | 0.770 | 0.860 | 0.740 | 0.760 | 0.760 | 33,075,000 |
| Jul 22, 2024 | 0.750 | 0.780 | 0.730 | 0.770 | 0.770 | 9,345,925 |
| Jul 19, 2024 | 0.770 | 0.770 | 0.740 | 0.750 | 0.750 | 4,968,000 |
| Jul 18, 2024 | 0.770 | 0.780 | 0.750 | 0.770 | 0.770 | 5,091,000 |
| Jul 17, 2024 | 0.770 | 0.780 | 0.760 | 0.770 | 0.770 | 5,084,000 |
| Jul 16, 2024 | 0.750 | 0.780 | 0.750 | 0.750 | 0.750 | 7,111,000 |
| Jul 15, 2024 | 0.770 | 0.770 | 0.740 | 0.750 | 0.750 | 5,271,000 |
| Jul 12, 2024 | 0.740 | 0.780 | 0.740 | 0.760 | 0.760 | 5,924,000 |
| Jul 11, 2024 | 0.700 | 0.730 | 0.700 | 0.730 | 0.730 | 7,517,000 |
| Jul 10, 2024 | 0.700 | 0.710 | 0.680 | 0.700 | 0.700 | 3,549,000 |
| Jul 9, 2024 | 0.730 | 0.750 | 0.690 | 0.700 | 0.700 | 8,404,000 |
| Jul 8, 2024 | 0.790 | 0.800 | 0.700 | 0.720 | 0.720 | 11,392,599 |
| Jul 5, 2024 | 0.800 | 0.800 | 0.780 | 0.790 | 0.790 | 9,443,000 |
| Jul 4, 2024 | 0.790 | 0.800 | 0.780 | 0.800 | 0.800 | 12,194,000 |
| Jul 3, 2024 | 0.780 | 0.820 | 0.770 | 0.800 | 0.800 | 15,663,640 |
| Jul 2, 2024 | 0.800 | 0.850 | 0.770 | 0.780 | 0.780 | 22,261,000 |
| Jun 28, 2024 | 0.770 | 0.800 | 0.770 | 0.800 | 0.800 | 18,312,000 |
| Jun 27, 2024 | 0.770 | 0.790 | 0.760 | 0.780 | 0.780 | 14,422,000 |
| Jun 26, 2024 | 0.750 | 0.790 | 0.740 | 0.760 | 0.760 | 14,511,000 |
| Jun 25, 2024 | 0.750 | 0.790 | 0.750 | 0.750 | 0.750 | 15,721,000 |
| Jun 24, 2024 | 0.720 | 0.790 | 0.720 | 0.750 | 0.750 | 33,019,937 |
| Jun 21, 2024 | 0.680 | 0.730 | 0.680 | 0.710 | 0.710 | 9,975,000 |
| Jun 20, 2024 | 0.690 | 0.700 | 0.680 | 0.680 | 0.680 | 4,654,000 |
| Jun 19, 2024 | 0.700 | 0.700 | 0.670 | 0.680 | 0.680 | 1,587,000 |
| Jun 18, 2024 | 0.680 | 0.690 | 0.660 | 0.670 | 0.670 | 3,477,000 |
| Jun 17, 2024 | 0.670 | 0.680 | 0.650 | 0.670 | 0.670 | 5,681,000 |
| Jun 14, 2024 | 0.630 | 0.670 | 0.630 | 0.670 | 0.670 | 5,302,000 |
| Jun 13, 2024 | 0.640 | 0.650 | 0.620 | 0.630 | 0.630 | 3,598,000 |
| Jun 12, 2024 | 0.650 | 0.650 | 0.630 | 0.640 | 0.640 | 5,390,000 |
| Jun 11, 2024 | 0.660 | 0.660 | 0.640 | 0.650 | 0.650 | 4,574,000 |
| Jun 7, 2024 | 0.650 | 0.670 | 0.640 | 0.660 | 0.660 | 4,361,051 |
| Jun 6, 2024 | 0.670 | 0.680 | 0.630 | 0.650 | 0.650 | 6,371,000 |
| Jun 5, 2024 | 0.720 | 0.720 | 0.670 | 0.670 | 0.670 | 6,951,000 |
| Jun 4, 2024 | 0.710 | 0.730 | 0.700 | 0.720 | 0.720 | 4,439,000 |
| Jun 3, 2024 | 0.730 | 0.730 | 0.700 | 0.700 | 0.700 | 3,798,000 |
| May 31, 2024 | 0.720 | 0.720 | 0.700 | 0.720 | 0.720 | 10,323,000 |
| May 30, 2024 | 0.710 | 0.710 | 0.680 | 0.710 | 0.710 | 7,129,000 |
Related Tickers
0884.HK CIFI HOLD GP
0.245
+4.26%
2777.HK Guangzhou R&F Properties Co., Ltd.
0.980
+3.16%
0813.HK SHIMAO GROUP
0.750
0.00%
3383.HK Agile Group Holdings Limited
0.430
-3.37%
1109.HK CHINA RES LAND
25.600
+0.59%
1918.HK SUNAC
1.390
+0.72%
2202.HK China Vanke Co., Ltd.
5.130
-0.58%
2007.HK Country Garden Holdings Company Limited
0.385
-1.28%
U14.SI UOL Group Limited
5.71
+0.35%
0688.HK CHINA OVERSEAS
13.200
+0.15%