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
2023-12-29 0.63 0.63 0.61 0.61 1.6M
2023-12-28 0.58 0.63 0.56 0.62 9.2M
2023-12-27 0.57 0.58 0.55 0.57 6.0M
2023-12-22 0.61 0.62 0.57 0.58 8.9M
2023-12-21 0.60 0.63 0.60 0.60 10.1M
2023-12-20 0.65 0.66 0.61 0.61 8.5M
2023-12-19 0.66 0.67 0.63 0.64 11.4M
2023-12-18 0.68 0.69 0.66 0.66 6.5M
2023-12-15 0.68 0.71 0.68 0.69 8.5M
2023-12-14 0.67 0.69 0.65 0.67 5.3M
2023-12-13 0.69 0.69 0.65 0.65 5.2M
2023-12-12 0.67 0.72 0.67 0.69 5.5M
2023-12-11 0.68 0.68 0.65 0.67 8.9M
2023-12-08 0.69 0.70 0.68 0.68 5.1M
2023-12-07 0.70 0.72 0.68 0.70 3.9M
2023-12-06 0.70 0.72 0.69 0.70 4.1M
2023-12-05 0.70 0.70 0.67 0.70 8.5M
2023-12-04 0.70 0.71 0.68 0.69 5.8M
2023-12-01 0.74 0.74 0.70 0.70 8.3M
2023-11-30 0.72 0.75 0.72 0.72 7.9M
2023-11-29 0.77 0.77 0.72 0.72 12.2M
2023-11-28 0.79 0.81 0.74 0.76 17.2M
2023-11-27 0.86 0.86 0.76 0.79 30.6M
2023-11-24 0.88 0.88 0.81 0.84 36.0M
2023-11-23 0.76 0.91 0.74 0.88 58.4M
2023-11-22 0.73 0.75 0.72 0.74 5.6M
2023-11-21 0.72 0.78 0.72 0.73 18.5M
2023-11-20 0.71 0.73 0.70 0.71 5.0M
2023-11-17 0.71 0.71 0.68 0.70 8.6M
2023-11-16 0.75 0.75 0.71 0.71 9.5M
2023-11-15 0.74 0.76 0.73 0.74 5.9M
2023-11-14 0.73 0.74 0.71 0.72 5.9M
2023-11-13 0.75 0.75 0.72 0.72 5.6M
2023-11-10 0.74 0.77 0.73 0.75 4.1M
2023-11-09 0.80 0.80 0.74 0.74 14.6M
2023-11-08 0.73 0.81 0.73 0.79 16.9M
2023-11-07 0.76 0.77 0.72 0.73 7.5M
2023-11-06 0.75 0.77 0.73 0.76 10.9M
2023-11-03 0.74 0.74 0.72 0.73 5.1M
2023-11-02 0.74 0.77 0.72 0.72 8.8M
2023-11-01 0.75 0.77 0.74 0.74 2.5M
2023-10-31 0.77 0.78 0.74 0.75 6.8M
2023-10-30 0.77 0.79 0.76 0.77 4.2M
2023-10-27 0.78 0.82 0.77 0.77 8.0M
2023-10-26 0.79 0.81 0.74 0.77 5.8M
2023-10-25 0.81 0.83 0.78 0.78 7.7M
2023-10-24 0.72 0.79 0.72 0.78 8.9M
2023-10-20 0.72 0.78 0.72 0.74 9.4M
2023-10-19 0.73 0.74 0.71 0.72 6.0M
2023-10-18 0.77 0.78 0.73 0.73 5.7M
2023-10-17 0.78 0.80 0.76 0.78 6.6M
2023-10-16 0.83 0.83 0.75 0.77 11.9M
2023-10-13 0.79 0.84 0.78 0.83 15.1M
2023-10-12 0.79 0.80 0.77 0.80 9.8M
2023-10-11 0.75 0.79 0.73 0.77 12.3M
2023-10-10 0.82 0.83 0.74 0.74 13.0M
2023-10-09 0.80 0.82 0.78 0.80 5.8M
2023-10-06 0.76 0.83 0.76 0.81 3.6M
2023-10-05 0.74 0.79 0.74 0.78 2.0M
2023-10-04 0.74 0.77 0.73 0.74 1.9M
2023-10-03 0.77 0.78 0.72 0.75 6.1M
2023-09-29 0.77 0.80 0.77 0.78 2.5M
2023-09-28 0.77 0.79 0.76 0.76 7.9M
2023-09-27 0.80 0.84 0.75 0.76 21.6M
2023-09-26 0.81 0.84 0.77 0.78 14.0M
2023-09-25 0.87 0.88 0.80 0.80 22.0M
2023-09-22 0.87 0.90 0.84 0.88 16.5M
2023-09-21 0.89 0.92 0.85 0.86 12.1M
2023-09-20 0.91 0.91 0.87 0.88 6.7M
2023-09-19 0.94 0.96 0.89 0.89 28.9M
2023-09-18 1.01 1.02 0.91 0.93 38.7M
2023-09-15 1.03 1.11 0.99 1.01 48.4M
2023-09-14 1.08 1.10 0.99 1.00 42.6M
2023-09-13 1.04 1.21 1.01 1.06 147.2M
2023-09-12 1.03 1.07 0.95 1.00 91.2M
2023-09-11 1.03 1.06 0.95 1.01 36.5M
2023-09-07 1.10 1.13 0.99 1.03 60.9M
2023-09-06 0.84 1.07 0.82 1.07 129.8M
2023-09-05 0.86 0.87 0.82 0.83 16.8M
2023-09-04 0.79 0.89 0.78 0.87 43.9M
2023-08-31 0.78 0.82 0.75 0.75 15.1M
2023-08-30 0.80 0.81 0.76 0.76 12.3M
2023-08-29 0.76 0.81 0.73 0.80 24.4M
2023-08-28 0.78 0.80 0.73 0.73 26.6M
2023-08-25 0.71 0.74 0.70 0.72 6.7M
2023-08-24 0.69 0.72 0.68 0.70 8.3M
2023-08-23 0.72 0.72 0.68 0.68 9.1M
2023-08-22 0.70 0.72 0.69 0.71 7.8M
2023-08-21 0.74 0.74 0.69 0.69 7.6M
2023-08-18 0.75 0.77 0.72 0.72 10.8M
2023-08-17 0.75 0.75 0.71 0.74 10.0M
2023-08-16 0.74 0.78 0.72 0.74 15.9M
2023-08-15 0.74 0.79 0.72 0.74 16.3M
2023-08-14 0.74 0.76 0.72 0.76 12.4M
2023-08-11 0.73 0.80 0.70 0.77 25.2M
2023-08-10 0.76 0.76 0.72 0.73 12.2M
2023-08-09 0.75 0.78 0.74 0.76 9.3M
2023-08-08 0.79 0.79 0.74 0.75 21.6M
2023-08-07 0.85 0.85 0.79 0.79 18.5M
2023-08-04 0.91 0.93 0.84 0.86 17.2M
2023-08-03 0.85 0.89 0.83 0.87 21.7M
2023-08-02 0.91 0.94 0.84 0.85 32.4M
2023-08-01 0.94 0.95 0.87 0.88 36.6M
2023-07-31 0.97 1.06 0.93 0.95 68.1M
2023-07-28 0.87 0.96 0.86 0.94 88.6M
2023-07-27 0.83 0.96 0.80 0.88 74.4M
2023-07-26 0.80 0.86 0.80 0.82 35.7M
2023-07-25 0.75 0.83 0.73 0.82 48.1M
2023-07-24 0.74 0.74 0.67 0.69 17.6M
2023-07-21 0.73 0.75 0.71 0.72 13.8M
2023-07-20 0.74 0.77 0.72 0.72 16.6M
2023-07-19 0.75 0.76 0.72 0.73 13.7M
2023-07-18 0.79 0.79 0.73 0.73 12.7M
2023-07-14 0.81 0.81 0.77 0.78 8.3M
2023-07-13 0.79 0.82 0.78 0.80 16.6M
2023-07-12 0.78 0.80 0.76 0.77 6.8M
2023-07-11 0.78 0.81 0.77 0.78 12.1M
2023-07-10 0.79 0.81 0.74 0.75 10.3M
2023-07-07 0.78 0.79 0.76 0.77 7.6M
2023-07-06 0.80 0.80 0.76 0.78 8.8M
2023-07-05 0.81 0.82 0.79 0.79 11.6M
2023-07-04 0.83 0.83 0.79 0.82 11.5M
2023-07-03 0.81 0.85 0.81 0.82 8.8M
2023-06-30 0.81 0.85 0.80 0.82 17.8M
2023-06-29 0.88 0.88 0.78 0.79 29.5M
2023-06-28 0.90 0.90 0.85 0.87 18.5M
2023-06-27 0.80 0.91 0.80 0.89 31.5M
2023-06-26 0.79 0.82 0.78 0.80 6.4M
2023-06-23 0.82 0.82 0.79 0.79 3.4M
2023-06-21 0.82 0.83 0.79 0.83 7.6M
2023-06-20 0.89 0.89 0.80 0.81 13.1M
2023-06-19 0.91 0.91 0.85 0.87 11.8M
2023-06-16 0.91 0.94 0.87 0.91 17.8M
2023-06-15 0.85 0.93 0.84 0.89 24.5M
2023-06-14 0.92 0.93 0.82 0.84 33.2M
2023-06-13 0.90 0.98 0.89 0.91 24.0M
2023-06-12 0.92 0.94 0.87 0.89 16.0M
2023-06-09 0.99 1.00 0.92 0.94 30.3M
2023-06-08 0.88 1.01 0.85 0.98 49.2M
2023-06-07 0.84 0.89 0.82 0.88 27.7M
2023-06-06 0.77 0.90 0.77 0.82 37.7M
2023-06-05 0.83 0.83 0.77 0.78 13.8M
2023-06-02 0.69 0.85 0.69 0.83 38.5M
2023-06-01 0.69 0.71 0.68 0.69 4.4M
2023-05-31 0.71 0.71 0.67 0.70 7.3M
2023-05-30 0.66 0.73 0.66 0.72 9.9M
2023-05-29 0.72 0.72 0.66 0.67 9.3M
2023-05-25 0.71 0.72 0.67 0.71 14.1M
2023-05-24 0.75 0.75 0.70 0.71 14.8M
2023-05-23 0.77 0.78 0.72 0.74 5.2M
2023-05-22 0.78 0.80 0.75 0.75 6.9M
2023-05-19 0.74 0.77 0.70 0.77 12.2M
2023-05-18 0.82 0.84 0.70 0.74 43.3M
2023-05-17 0.85 0.85 0.80 0.80 11.3M
2023-05-16 0.88 0.90 0.83 0.84 8.3M
2023-05-15 0.89 0.89 0.85 0.88 12.0M
2023-05-12 0.92 0.92 0.88 0.89 12.3M
2023-05-11 0.93 0.94 0.89 0.90 6.7M
2023-05-10 0.92 0.94 0.90 0.93 6.4M
2023-05-09 0.95 1.02 0.92 0.93 18.7M
2023-05-08 1.01 1.03 0.94 0.94 14.3M
2023-05-05 0.94 1.06 0.93 1.02 22.8M
2023-05-04 0.90 0.95 0.90 0.93 5.3M
2023-05-03 0.90 0.90 0.87 0.89 4.0M
2023-05-02 1.00 1.01 0.91 0.92 3.6M
2023-04-28 1.00 1.03 0.97 0.97 5.9M
2023-04-27 0.99 1.01 0.97 0.99 3.5M
2023-04-26 0.97 1.01 0.97 0.99 6.4M
2023-04-25 0.97 0.98 0.95 0.98 5.0M
2023-04-24 0.97 1.02 0.93 0.98 7.7M
2023-04-21 0.96 1.10 0.95 0.97 28.1M
2023-04-20 0.97 0.98 0.92 0.93 8.6M
2023-04-19 1.01 1.01 0.96 0.97 8.1M
2023-04-18 1.06 1.08 1.00 1.00 12.5M
2023-04-17 1.05 1.09 1.03 1.06 14.1M
2023-04-14 1.03 1.07 0.99 1.04 21.5M
2023-04-13 1.07 1.10 1.01 1.03 25.1M
2023-04-12 1.06 1.15 1.00 1.10 38.0M
2023-04-11 0.84 1.11 0.84 1.06 63.4M
2023-04-06 0.82 0.84 0.81 0.84 8.0M
2023-04-04 0.87 0.87 0.82 0.83 12.5M
2023-04-03 0.87 0.91 0.85 0.85 13.1M
2023-03-31 0.94 0.96 0.87 0.87 18.3M
2023-03-30 0.88 0.95 0.87 0.94 8.9M
2023-03-29 0.90 0.90 0.85 0.87 10.6M
2023-03-28 0.88 0.91 0.87 0.88 3.7M
2023-03-27 0.90 0.91 0.86 0.89 10.7M
2023-03-24 0.95 0.96 0.91 0.91 11.9M
2023-03-23 0.98 0.98 0.94 0.96 11.2M
2023-03-22 1.01 1.03 0.98 0.98 9.8M
2023-03-21 0.98 1.03 0.98 0.98 10.5M
2023-03-20 1.03 1.04 0.96 0.98 10.8M
2023-03-17 0.94 1.04 0.91 1.00 21.9M
2023-03-16 0.94 0.97 0.91 0.92 14.6M
2023-03-15 0.86 1.06 0.85 0.94 70.2M
2023-03-14 0.84 0.89 0.80 0.82 16.7M
2023-03-13 0.92 0.96 0.85 0.87 27.5M
2023-03-10 1.00 1.03 0.94 0.95 13.8M
2023-03-09 0.98 1.05 0.98 1.01 6.1M
2023-03-08 1.08 1.08 1.01 1.01 9.0M
2023-03-07 1.15 1.16 1.07 1.08 15.5M
2023-03-06 1.19 1.20 1.14 1.17 4.9M
2023-03-03 1.17 1.22 1.16 1.20 3.4M
2023-03-02 1.17 1.18 1.15 1.16 3.0M
2023-03-01 1.15 1.20 1.15 1.18 7.9M
2023-02-28 1.20 1.23 1.14 1.14 6.5M
2023-02-27 1.25 1.27 1.20 1.20 8.8M
2023-02-24 1.23 1.23 1.20 1.20 2.9M
2023-02-23 1.22 1.28 1.22 1.24 4.3M
2023-02-22 1.24 1.25 1.18 1.25 6.9M
2023-02-21 1.25 1.33 1.23 1.26 11.4M
2023-02-20 1.15 1.24 1.14 1.22 5.3M
2023-02-17 1.18 1.22 1.14 1.15 3.2M
2023-02-16 1.17 1.24 1.17 1.18 4.6M
2023-02-15 1.22 1.22 1.18 1.18 4.7M
2023-02-14 1.25 1.27 1.22 1.23 3.9M
2023-02-13 1.18 1.25 1.18 1.25 3.4M
2023-02-10 1.26 1.28 1.19 1.22 9.0M
2023-02-09 1.23 1.28 1.22 1.26 4.0M
2023-02-08 1.23 1.26 1.22 1.23 3.1M
2023-02-07 1.23 1.28 1.22 1.23 7.8M
2023-02-06 1.28 1.28 1.20 1.22 12.0M
2023-02-03 1.34 1.34 1.25 1.30 13.4M
2023-02-02 1.37 1.38 1.33 1.34 5.0M
2023-02-01 1.35 1.38 1.30 1.37 7.2M
2023-01-31 1.35 1.38 1.27 1.33 9.6M
2023-01-30 1.44 1.46 1.35 1.37 14.1M
2023-01-27 1.48 1.54 1.44 1.46 13.5M
2023-01-26 1.37 1.48 1.37 1.46 14.7M
2023-01-20 1.31 1.39 1.28 1.36 8.6M
2023-01-19 1.23 1.33 1.23 1.31 7.4M
2023-01-18 1.26 1.31 1.23 1.24 6.8M
2023-01-17 1.27 1.29 1.24 1.28 3.0M
2023-01-16 1.29 1.33 1.23 1.27 5.9M
2023-01-13 1.25 1.30 1.25 1.29 5.1M
2023-01-12 1.32 1.36 1.24 1.25 13.8M
2023-01-11 1.37 1.42 1.32 1.33 10.4M
2023-01-10 1.39 1.45 1.34 1.39 7.8M
2023-01-09 1.43 1.44 1.31 1.40 16.9M
2023-01-06 1.32 1.55 1.32 1.39 58.1M
2023-01-05 1.34 1.36 1.26 1.28 10.4M
2023-01-04 1.23 1.34 1.23 1.30 22.7M
2023-01-03 1.22 1.25 1.17 1.21 8.7M