Logory Logistics Technology Co., Ltd. (2482.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.720

0.000

(0.00%)

At close: 03:45PM HKT

Time period:

02 Jun 2023 - 02 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	0.720	0.720	0.720	0.720	0.720	-
30 May 2024	0.720	0.720	0.720	0.720	0.720	2,000
29 May 2024	0.720	0.720	0.720	0.720	0.720	-
28 May 2024	0.720	0.720	0.720	0.720	0.720	2,000
27 May 2024	0.720	0.720	0.720	0.720	0.720	-
24 May 2024	0.720	0.720	0.720	0.720	0.720	1,000
23 May 2024	0.720	0.720	0.720	0.720	0.720	3,000
22 May 2024	0.720	0.720	0.720	0.720	0.720	-
21 May 2024	0.720	0.720	0.720	0.720	0.720	-
20 May 2024	0.720	0.720	0.720	0.720	0.720	1,000
17 May 2024	0.720	0.720	0.720	0.720	0.720	1,000
16 May 2024	0.710	0.710	0.710	0.710	0.710	2,000
14 May 2024	0.710	0.710	0.710	0.710	0.710	-
13 May 2024	0.710	0.710	0.710	0.710	0.710	-
10 May 2024	0.710	0.710	0.650	0.710	0.710	52,000
09 May 2024	0.730	0.730	0.730	0.730	0.730	54,000
08 May 2024	0.740	0.740	0.740	0.740	0.740	-
07 May 2024	0.740	0.740	0.740	0.740	0.740	-
06 May 2024	0.790	0.790	0.750	0.750	0.750	4,000
03 May 2024	0.800	0.800	0.800	0.800	0.800	-
02 May 2024	0.800	0.800	0.800	0.800	0.800	-
30 Apr 2024	0.800	0.800	0.800	0.800	0.800	-
29 Apr 2024	0.800	0.800	0.800	0.800	0.800	-
26 Apr 2024	0.800	0.800	0.800	0.800	0.800	-
25 Apr 2024	0.800	0.800	0.800	0.800	0.800	-
24 Apr 2024	0.800	0.800	0.800	0.800	0.800	-
23 Apr 2024	0.800	0.800	0.800	0.800	0.800	-
22 Apr 2024	0.780	0.780	0.780	0.800	0.800	2,000
19 Apr 2024	0.720	0.720	0.700	0.700	0.700	5,000
18 Apr 2024	0.720	0.720	0.720	0.720	0.720	3,000
17 Apr 2024	0.720	0.720	0.720	0.720	0.720	-
16 Apr 2024	0.720	0.720	0.720	0.720	0.720	-
15 Apr 2024	0.720	0.720	0.720	0.720	0.720	-
12 Apr 2024	0.600	0.720	0.720	0.720	0.720	2,000
11 Apr 2024	0.710	0.710	0.710	0.710	0.710	-
10 Apr 2024	0.700	0.710	0.700	0.710	0.710	2,000
09 Apr 2024	0.700	0.700	0.700	0.700	0.700	-
08 Apr 2024	0.710	0.710	0.710	0.710	0.710	-
05 Apr 2024	0.710	0.710	0.710	0.710	0.710	-
03 Apr 2024	0.710	0.710	0.710	0.710	0.710	-
02 Apr 2024	0.710	0.710	0.710	0.710	0.710	-
28 Mar 2024	0.710	0.710	0.710	0.710	0.710	-
27 Mar 2024	0.710	0.710	0.710	0.710	0.710	-
26 Mar 2024	0.710	0.710	0.710	0.710	0.710	-
25 Mar 2024	0.720	0.720	0.720	0.720	0.720	-
22 Mar 2024	0.720	0.720	0.720	0.720	0.720	2,000
21 Mar 2024	0.710	0.710	0.700	0.710	0.710	6,000
20 Mar 2024	0.710	0.710	0.710	0.710	0.710	-
19 Mar 2024	0.700	0.700	0.700	0.700	0.700	-
18 Mar 2024	0.700	0.700	0.700	0.700	0.700	1,000
15 Mar 2024	0.700	0.700	0.700	0.700	0.700	-
14 Mar 2024	0.700	0.710	0.690	0.710	0.710	8,000
13 Mar 2024	0.710	0.710	0.710	0.710	0.710	3,000
12 Mar 2024	0.740	0.740	0.740	0.740	0.740	1,000
11 Mar 2024	0.770	0.770	0.770	0.770	0.770	-
08 Mar 2024	0.780	0.780	0.780	0.780	0.780	-
07 Mar 2024	0.790	0.790	0.790	0.790	0.790	-
06 Mar 2024	0.800	0.800	0.800	0.800	0.800	-
05 Mar 2024	0.820	0.820	0.820	0.820	0.820	-
04 Mar 2024	0.830	0.830	0.830	0.830	0.830	-
01 Mar 2024	0.840	0.840	0.840	0.840	0.840	-
29 Feb 2024	0.750	0.850	0.750	0.850	0.850	2,000
28 Feb 2024	0.760	0.760	0.750	0.750	0.750	201,000
27 Feb 2024	0.730	0.730	0.730	0.760	0.760	2,000
26 Feb 2024	0.880	0.880	0.880	0.880	0.880	-
23 Feb 2024	0.880	0.880	0.880	0.880	0.880	-
22 Feb 2024	0.700	0.880	0.700	0.880	0.880	3,000
21 Feb 2024	0.810	1.000	0.710	0.830	0.830	204,000
20 Feb 2024	0.880	0.880	0.880	0.880	0.880	-
19 Feb 2024	0.880	0.880	0.880	0.880	0.880	-
16 Feb 2024	0.880	0.880	0.880	0.880	0.880	-
15 Feb 2024	0.880	0.880	0.880	0.880	0.880	-
14 Feb 2024	0.880	0.880	0.880	0.880	0.880	-
09 Feb 2024	0.880	0.880	0.880	0.880	0.880	-
08 Feb 2024	0.880	0.880	0.880	0.880	0.880	-
07 Feb 2024	0.890	0.890	0.890	0.890	0.890	1,000
06 Feb 2024	0.880	0.880	0.880	0.880	0.880	2,000
05 Feb 2024	0.880	0.880	0.880	0.880	0.880	-
02 Feb 2024	0.880	0.880	0.880	0.880	0.880	-
01 Feb 2024	0.880	0.880	0.880	0.880	0.880	-
31 Jan 2024	0.880	0.880	0.880	0.880	0.880	-
30 Jan 2024	0.890	0.890	0.890	0.890	0.890	-
29 Jan 2024	0.890	0.890	0.890	0.890	0.890	-
26 Jan 2024	0.890	0.890	0.890	0.890	0.890	-
25 Jan 2024	0.890	0.890	0.890	0.890	0.890	-
24 Jan 2024	0.890	0.890	0.890	0.890	0.890	-
23 Jan 2024	0.890	0.890	0.890	0.890	0.890	-
22 Jan 2024	0.890	0.890	0.890	0.890	0.890	-
19 Jan 2024	0.890	0.890	0.890	0.890	0.890	-
18 Jan 2024	0.890	0.890	0.880	0.890	0.890	149,000
17 Jan 2024	0.900	0.900	0.890	0.900	0.900	11,000
16 Jan 2024	0.980	0.980	0.980	0.980	0.980	-
15 Jan 2024	0.980	0.980	0.980	0.980	0.980	-
12 Jan 2024	0.980	0.980	0.980	0.980	0.980	-
11 Jan 2024	0.980	0.980	0.980	0.980	0.980	-
10 Jan 2024	0.980	0.980	0.980	0.980	0.980	-
09 Jan 2024	0.980	0.980	0.980	0.980	0.980	-
08 Jan 2024	1.000	1.000	1.000	1.000	1.000	-
05 Jan 2024	1.000	1.000	1.000	1.000	1.000	1,000
04 Jan 2024	0.900	1.030	0.900	1.030	1.030	3,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,867.29+310.08(+2.68%)

NZD/USD0.6146+0.0029(+0.47%)

NZD/EUR0.5659+0.0018(+0.31%)

ALL ORDS7,970.80+74.90(+0.95%)

ASX 2007,701.70+73.50(+0.96%)

OIL77.18-0.73(-0.94%)

Logory Logistics Technology Co., Ltd. (2482.HK)

NZX 50
11,867.29
+310.08(+2.68%)

NZD/USD
0.6146
+0.0029(+0.47%)

NZD/EUR
0.5659
+0.0018(+0.31%)

ALL ORDS
7,970.80
+74.90(+0.95%)

ASX 200
7,701.70
+73.50(+0.96%)

OIL
77.18
-0.73(-0.94%)