Logan Property Holdings Co Ltd (3380)

3380
🏛️ 홍콩 →
1.13
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1.21 1.28 1.18 1.25 6.9M
2022-12-29 1.24 1.24 1.16 1.21 10.1M
2022-12-28 1.33 1.35 1.23 1.25 11.4M
2022-12-23 1.30 1.34 1.29 1.34 5.8M
2022-12-22 1.26 1.37 1.26 1.31 19.6M
2022-12-21 1.20 1.27 1.20 1.22 13.1M
2022-12-20 1.35 1.35 1.20 1.21 25.0M
2022-12-19 1.42 1.46 1.31 1.40 16.3M
2022-12-16 1.38 1.44 1.32 1.43 27.5M
2022-12-15 1.42 1.42 1.25 1.35 58.0M
2022-12-14 1.57 1.62 1.39 1.42 33.9M
2022-12-13 1.66 1.68 1.48 1.57 42.2M
2022-12-12 1.63 1.74 1.59 1.64 64.6M
2022-12-09 1.26 1.79 1.26 1.75 149.7M
2022-12-08 1.15 1.26 1.15 1.24 32.4M
2022-12-07 1.27 1.33 1.11 1.12 62.5M
2022-12-06 0.98 1.35 0.98 1.35 68.4M
2022-12-05 0.96 1.05 0.94 1.02 40.0M
2022-12-02 1.00 1.00 0.89 0.92 19.5M
2022-12-01 0.96 1.03 0.94 0.98 27.9M
2022-11-30 0.95 1.01 0.93 0.93 18.1M
2022-11-29 0.97 1.04 0.92 0.94 39.7M
2022-11-28 0.90 0.90 0.84 0.88 30.5M
2022-11-25 0.94 0.97 0.87 0.94 25.0M
2022-11-24 0.88 0.94 0.84 0.93 37.1M
2022-11-23 0.81 0.85 0.75 0.81 11.7M
2022-11-22 0.88 0.93 0.77 0.80 18.8M
2022-11-21 0.90 0.92 0.83 0.88 10.8M
2022-11-18 1.01 1.02 0.88 0.90 40.4M
2022-11-17 0.88 0.98 0.84 0.96 32.2M
2022-11-16 1.03 1.03 0.86 0.89 56.3M
2022-11-15 1.00 1.19 0.94 1.05 90.7M
2022-11-14 0.86 1.28 0.86 1.04 179.9M
2022-11-11 0.57 0.76 0.56 0.75 69.3M
2022-11-10 0.50 0.56 0.47 0.53 19.1M
2022-11-09 0.44 0.59 0.43 0.50 45.1M
2022-11-08 0.50 0.50 0.40 0.42 24.7M
2022-11-07 0.45 0.51 0.42 0.50 12.1M
2022-11-04 0.39 0.46 0.37 0.45 15.8M
2022-11-03 0.36 0.42 0.36 0.37 9.7M
2022-11-02 0.33 0.37 0.33 0.36 5.5M
2022-11-01 0.33 0.35 0.32 0.33 9.3M
2022-10-31 0.37 0.37 0.32 0.32 10.3M
2022-10-28 0.38 0.39 0.34 0.35 14.3M
2022-10-27 0.39 0.41 0.38 0.38 3.1M
2022-10-26 0.39 0.40 0.38 0.38 5.0M
2022-10-25 0.41 0.42 0.37 0.38 6.9M
2022-10-24 0.44 0.44 0.40 0.40 6.2M
2022-10-21 0.43 0.45 0.42 0.44 8.3M
2022-10-20 0.47 0.47 0.43 0.43 3.2M
2022-10-19 0.45 0.49 0.44 0.47 12.6M
2022-10-18 0.45 0.47 0.43 0.45 5.7M
2022-10-17 0.42 0.47 0.42 0.46 11.9M
2022-10-14 0.41 0.44 0.41 0.42 13.1M
2022-10-13 0.44 0.46 0.40 0.40 13.6M
2022-10-12 0.47 0.49 0.45 0.45 12.9M
2022-10-11 0.50 0.50 0.46 0.48 12.2M
2022-10-10 0.50 0.53 0.49 0.49 6.3M
2022-10-07 0.55 0.55 0.50 0.51 10.0M
2022-10-06 0.56 0.57 0.53 0.54 5.4M
2022-10-05 0.60 0.60 0.54 0.56 14.3M
2022-10-03 0.53 0.59 0.53 0.56 13.1M
2022-09-30 0.52 0.58 0.51 0.55 59.5M
2022-09-29 0.54 0.55 0.51 0.52 9.7M
2022-09-28 0.59 0.59 0.51 0.54 18.4M
2022-09-27 0.61 0.64 0.57 0.58 13.5M
2022-09-26 0.67 0.70 0.60 0.61 11.7M
2022-09-23 0.69 0.72 0.67 0.67 5.9M
2022-09-22 0.68 0.71 0.66 0.69 4.1M
2022-09-21 0.67 0.76 0.66 0.69 11.7M
2022-09-20 0.68 0.71 0.67 0.67 6.6M
2022-09-19 0.76 0.76 0.69 0.69 7.4M
2022-09-16 0.79 0.79 0.73 0.76 11.3M
2022-09-15 0.76 0.84 0.75 0.80 10.5M
2022-09-14 0.77 0.77 0.72 0.74 4.1M
2022-09-13 0.80 0.80 0.75 0.77 7.6M
2022-09-09 0.74 0.80 0.74 0.78 10.1M
2022-09-08 0.76 0.78 0.74 0.74 8.0M
2022-09-07 0.74 0.78 0.73 0.74 15.6M
2022-09-06 0.69 0.76 0.69 0.74 23.2M
2022-09-05 0.80 0.80 0.67 0.67 48.7M
2022-09-02 0.86 0.86 0.80 0.80 28.6M
2022-09-01 0.87 0.88 0.84 0.85 24.3M
2022-08-31 0.86 0.90 0.85 0.86 41.6M
2022-08-30 0.88 0.95 0.87 0.87 60.9M
2022-08-29 0.89 0.89 0.84 0.87 80.3M
2022-08-26 0.82 0.95 0.82 0.90 168.9M
2022-08-25 1.03 1.07 0.90 0.92 135.1M
2022-08-24 0.94 1.36 0.92 1.06 267.6M
2022-08-23 2.18 2.18 2.18 2.18 0.0M
2022-08-22 2.18 2.18 2.18 2.18 0.0M
2022-08-19 2.18 2.18 2.18 2.18 0.0M
2022-08-18 2.18 2.18 2.18 2.18 0.0M
2022-08-17 2.18 2.18 2.18 2.18 0.0M
2022-08-16 2.18 2.18 2.18 2.18 0.0M
2022-08-15 2.18 2.18 2.18 2.18 0.0M
2022-08-12 2.18 2.18 2.18 2.18 0.0M
2022-08-11 2.18 2.18 2.18 2.18 0.0M
2022-08-10 2.18 2.18 2.18 2.18 0.0M
2022-08-09 2.18 2.18 2.18 2.18 0.0M
2022-08-08 2.18 2.18 2.18 2.18 0.0M
2022-08-05 2.18 2.18 2.18 2.18 0.0M
2022-08-04 2.18 2.18 2.18 2.18 0.0M
2022-08-03 2.18 2.18 2.18 2.18 0.0M
2022-08-02 2.18 2.18 2.18 2.18 0.0M
2022-08-01 2.18 2.18 2.18 2.18 0.0M
2022-07-29 2.18 2.18 2.18 2.18 0.0M
2022-07-28 2.18 2.18 2.18 2.18 0.0M
2022-07-27 2.18 2.18 2.18 2.18 0.0M
2022-07-26 2.18 2.18 2.18 2.18 0.0M
2022-07-25 2.18 2.18 2.18 2.18 0.0M
2022-07-22 2.18 2.18 2.18 2.18 0.0M
2022-07-21 2.18 2.18 2.18 2.18 0.0M
2022-07-20 2.18 2.18 2.18 2.18 0.0M
2022-07-19 2.18 2.18 2.18 2.18 0.0M
2022-07-18 2.18 2.18 2.18 2.18 0.0M
2022-07-15 2.18 2.18 2.18 2.18 0.0M
2022-07-14 2.18 2.18 2.18 2.18 0.0M
2022-07-13 2.18 2.18 2.18 2.18 0.0M
2022-07-12 2.18 2.18 2.18 2.18 0.0M
2022-07-11 2.18 2.18 2.18 2.18 0.0M
2022-07-08 2.18 2.18 2.18 2.18 0.0M
2022-07-07 2.18 2.18 2.18 2.18 0.0M
2022-07-06 2.18 2.18 2.18 2.18 0.0M
2022-07-05 2.18 2.18 2.18 2.18 0.0M
2022-07-04 2.18 2.18 2.18 2.18 0.0M
2022-06-30 2.18 2.18 2.18 2.18 0.0M
2022-06-29 2.18 2.18 2.18 2.18 0.0M
2022-06-28 2.18 2.18 2.18 2.18 0.0M
2022-06-27 2.18 2.18 2.18 2.18 0.0M
2022-06-24 2.18 2.18 2.18 2.18 0.0M
2022-06-23 2.18 2.18 2.18 2.18 0.0M
2022-06-22 2.18 2.18 2.18 2.18 0.0M
2022-06-21 2.18 2.18 2.18 2.18 0.0M
2022-06-20 2.18 2.18 2.18 2.18 0.0M
2022-06-17 2.18 2.18 2.18 2.18 0.0M
2022-06-16 2.18 2.18 2.18 2.18 0.0M
2022-06-15 2.18 2.18 2.18 2.18 0.0M
2022-06-14 2.18 2.18 2.18 2.18 0.0M
2022-06-13 2.18 2.18 2.18 2.18 0.0M
2022-06-10 2.18 2.18 2.18 2.18 0.0M
2022-06-09 2.18 2.18 2.18 2.18 0.0M
2022-06-08 2.18 2.18 2.18 2.18 0.0M
2022-06-07 2.18 2.18 2.18 2.18 0.0M
2022-06-06 2.18 2.18 2.18 2.18 0.0M
2022-06-02 2.18 2.18 2.18 2.18 0.0M
2022-06-01 2.18 2.18 2.18 2.18 0.0M
2022-05-31 2.18 2.18 2.18 2.18 0.0M
2022-05-30 2.18 2.18 2.18 2.18 0.0M
2022-05-27 2.18 2.18 2.18 2.18 0.0M
2022-05-26 2.18 2.18 2.18 2.18 0.0M
2022-05-25 2.18 2.18 2.18 2.18 0.0M
2022-05-24 2.18 2.18 2.18 2.18 0.0M
2022-05-23 2.18 2.18 2.18 2.18 0.0M
2022-05-20 2.18 2.18 2.18 2.18 0.0M
2022-05-19 2.18 2.18 2.18 2.18 0.0M
2022-05-18 2.18 2.18 2.18 2.18 0.0M
2022-05-17 2.18 2.18 2.18 2.18 0.0M
2022-05-16 2.18 2.18 2.18 2.18 0.0M
2022-05-13 2.18 2.18 2.18 2.18 0.0M
2022-05-12 2.18 2.18 2.18 2.18 0.0M
2022-05-11 2.20 2.23 2.09 2.18 20.6M
2022-05-10 2.21 2.22 2.09 2.17 21.4M
2022-05-06 2.32 2.34 2.24 2.24 19.5M
2022-05-05 2.47 2.56 2.35 2.39 30.8M
2022-05-04 2.63 2.63 2.42 2.46 10.4M
2022-05-03 2.45 2.63 2.36 2.56 20.5M
2022-04-29 2.21 2.48 2.12 2.48 20.0M
2022-04-28 2.14 2.20 2.08 2.18 7.5M
2022-04-27 2.15 2.20 2.04 2.11 38.1M
2022-04-26 2.24 2.36 2.19 2.20 29.1M
2022-04-25 2.35 2.35 2.14 2.21 24.4M
2022-04-22 2.22 2.40 2.18 2.34 17.6M
2022-04-21 2.35 2.38 2.26 2.28 20.4M
2022-04-20 2.50 2.54 2.34 2.34 27.3M
2022-04-19 2.53 2.55 2.41 2.47 40.1M
2022-04-14 2.50 2.68 2.46 2.63 49.4M
2022-04-13 2.45 2.55 2.40 2.42 34.8M
2022-04-12 2.56 2.63 2.33 2.46 74.7M
2022-04-11 2.84 2.91 2.56 2.57 59.3M
2022-04-08 2.73 2.99 2.69 2.92 53.5M
2022-04-07 2.91 3.08 2.72 2.72 62.9M
2022-04-06 2.71 3.10 2.64 2.93 102.0M
2022-04-04 2.40 2.91 2.33 2.83 56.7M
2022-04-01 2.23 2.36 2.12 2.35 24.9M
2022-03-31 2.29 2.39 2.17 2.23 18.0M
2022-03-30 1.95 2.29 1.95 2.26 59.1M
2022-03-29 2.07 2.10 1.95 1.99 29.1M
2022-03-28 2.21 2.21 2.02 2.11 28.7M
2022-03-25 2.24 2.31 2.11 2.18 22.7M
2022-03-24 2.35 2.48 2.21 2.24 43.2M
2022-03-23 2.28 2.49 2.20 2.43 71.8M
2022-03-22 2.08 2.29 1.97 2.28 62.6M
2022-03-21 2.49 2.52 2.07 2.12 69.6M
2022-03-18 2.28 2.42 2.05 2.35 169.5M
2022-03-17 1.88 2.41 1.88 2.34 153.0M
2022-03-16 1.46 1.67 1.30 1.64 86.2M
2022-03-15 1.46 1.63 1.30 1.33 78.4M
2022-03-14 1.75 1.77 1.45 1.47 50.6M
2022-03-11 1.88 1.92 1.69 1.82 60.2M
2022-03-10 1.90 1.98 1.84 1.87 47.7M
2022-03-09 1.95 1.95 1.73 1.88 63.1M
2022-03-08 2.16 2.19 1.84 1.91 93.4M
2022-03-07 2.20 2.32 2.15 2.20 47.0M
2022-03-04 2.30 2.30 2.16 2.25 40.7M
2022-03-03 2.20 2.38 2.15 2.35 52.9M
2022-03-02 2.51 2.53 2.12 2.16 96.8M
2022-03-01 2.60 2.72 2.43 2.50 74.6M
2022-02-28 2.68 2.77 2.45 2.60 70.3M
2022-02-25 3.25 3.28 2.63 2.66 137.5M
2022-02-24 3.88 3.88 3.18 3.20 42.3M
2022-02-23 3.81 3.81 3.63 3.74 15.6M
2022-02-22 3.86 3.90 3.73 3.78 13.7M
2022-02-21 4.03 4.03 3.78 3.86 16.9M
2022-02-18 3.90 4.10 3.85 4.02 17.2M
2022-02-17 4.00 4.00 3.83 3.90 14.9M
2022-02-16 3.91 4.04 3.83 3.93 21.7M
2022-02-15 4.30 4.33 3.72 3.80 64.1M
2022-02-14 4.63 4.63 4.24 4.32 32.3M
2022-02-11 4.84 5.00 4.60 4.67 36.3M
2022-02-10 4.40 4.78 4.34 4.74 39.9M
2022-02-09 4.48 4.53 4.28 4.32 31.3M
2022-02-08 4.68 4.70 4.30 4.37 29.5M
2022-02-07 4.88 4.89 4.52 4.64 28.0M
2022-02-04 5.18 5.18 4.68 4.71 18.6M
2022-01-31 4.80 4.93 4.48 4.85 19.4M
2022-01-28 5.32 5.43 4.76 4.80 44.4M
2022-01-27 6.11 6.11 5.31 5.42 88.2M
2022-01-26 6.62 6.72 6.38 6.43 27.4M
2022-01-25 6.82 6.83 6.45 6.59 13.2M
2022-01-24 6.74 6.90 6.50 6.82 13.7M
2022-01-21 6.60 6.76 6.53 6.67 16.1M
2022-01-20 6.10 6.63 6.10 6.54 28.0M
2022-01-19 5.65 6.01 5.65 5.94 25.3M
2022-01-18 5.56 5.73 5.42 5.61 14.2M
2022-01-17 5.80 5.94 5.47 5.47 18.3M
2022-01-14 6.16 6.16 5.50 5.86 41.0M
2022-01-13 6.26 6.38 5.96 6.02 17.7M
2022-01-12 6.61 6.68 6.38 6.41 7.9M
2022-01-11 6.41 6.63 6.21 6.59 10.9M
2022-01-10 6.15 6.53 6.02 6.41 13.5M
2022-01-07 5.90 6.12 5.68 6.10 10.4M
2022-01-06 5.90 6.05 5.72 5.80 10.3M
2022-01-05 5.90 5.93 5.76 5.89 8.5M
2022-01-04 5.70 5.97 5.68 5.87 10.5M
2022-01-03 5.95 5.95 5.53 5.63 6.9M