Logory Logistics Technology Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 02482  2023-03-09    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-09-26 0 20 0.840 0.810 0.840 2,760,110 0.840 0.810 0.840 0.650 1.000 3,238,000 0.8524 9.09%
2025-08-29 0 21 0.770 0.750 0.770 672,770 0.770 0.750 0.770 0.740 0.820 860,000 0.7823 -6.10%
2025-07-31 0 22 0.820 0.820 0.850 1,161,160 0.820 0.820 0.850 0.820 1.040 1,308,000 0.8877 -14.58%
2025-06-30 0 21 0.960 0.940 1.030 949,930 0.960 0.940 1.030 0.810 1.350 900,000 1.0555 -11.11%
2025-05-30 0 20 1.080 0.880 1.080 411,850 1.080 0.880 1.080 1.070 1.500 334,000 1.2331 -26.03%
2025-04-30 0 19 1.460 - 1.710 225,300 1.460 - 1.710 1.360 1.610 150,000 1.5020 -5.81%
2025-03-31 0 21 1.550 1.550 1.580 332,470 1.550 1.550 1.580 0.880 1.510 276,000 1.2046 76.14%
2025-02-28 0 20 0.880 0.880 0.980 168,820 0.880 0.880 0.980 0.700 0.970 207,000 0.8156 -4.35%
2025-01-28 0 19 0.920 0.770 1.070 1,218,248 0.920 0.770 1.070 0.760 1.040 1,693,084 0.7195 17.95%
2024-12-31 0 20 0.780 0.780 0.830 183,050 0.780 0.780 0.830 0.750 0.960 216,000 0.8475 1.30%
2024-11-29 0 21 0.770 0.770 0.820 14,404,149 0.770 0.770 0.820 0.720 1.070 17,708,888 0.8134 8.45%
2024-10-31 0 21 0.710 0.650 2.570 45,770 0.710 0.650 2.570 0.660 0.900 57,000 0.8030 -21.11%
2024-09-30 0 19 0.900 0.660 0.990 64,600 0.900 0.660 0.990 0.660 0.900 83,000 0.7783 23.29%
2024-08-30 0 22 0.730 0.660 0.760 26,600 0.730 0.660 0.760 0.650 0.750 37,000 0.7189 -1.35%
2024-07-31 0 22 0.740 0.660 0.840 30,390 0.740 0.660 0.840 0.620 0.750 42,000 0.7236 13.85%
2024-06-28 0 19 0.650 0.650 2.250 1,290,320 0.650 0.650 2.250 0.600 0.900 1,780,000 0.7249 -9.72%
2024-05-31 0 21 0.720 0.610 0.720 90,270 0.720 0.610 0.720 0.650 0.790 126,000 0.7164 -10.00%
2024-04-30 0 20 0.800 0.700 0.800 10,730 0.800 0.700 0.800 0.700 0.780 15,000 0.7153 12.68%
2024-03-28 0 20 0.710 0.610 0.760 31,460 0.710 0.610 0.760 0.690 0.790 44,000 0.7150 -16.47%
2024-02-29 0 19 0.850 0.740 0.850 387,260 0.850 0.740 0.850 0.700 1.000 415,000 0.9332 -3.41%
2024-01-31 0 22 0.880 - 0.880 151,030 0.880 - 0.880 0.880 1.040 169,000 0.8937 -20.00%
2023-12-29 0 19 1.100 0.290 1.100 219,290 1.100 0.290 1.100 1.000 1.210 185,000 1.1854 -8.33%
2023-11-30 0 22 1.200 1.070 1.200 149,240 1.200 1.070 1.200 1.060 1.760 103,000 1.4489 -30.23%
2023-10-31 0 20 1.720 1.720 1.780 142,980 1.720 1.720 1.780 1.720 2.090 73,000 1.9586 -15.69%
2023-09-29 0 19 2.040 1.810 2.040 5,669,050 2.040 1.810 2.040 1.720 2.110 2,833,000 2.0011 0.00%
2023-08-31 0 23 2.040 2.040 2.140 310,050 2.040 2.040 2.140 1.970 2.230 152,000 2.0398 -8.11%
2023-07-31 0 20 2.220 2.060 2.220 297,050 2.220 2.060 2.220 2.000 2.280 137,000 2.1682 2.78%
2023-06-30 0 21 2.160 2.070 2.300 7,196,680 2.160 2.070 2.300 1.590 2.740 2,812,000 2.5593 -20.88%
2023-05-31 0 21 2.730 2.650 2.730 1,606,780 2.730 2.650 2.730 1.680 2.780 591,000 2.7187 -0.36%
2023-04-28 0 17 2.740 - 2.750 4,486,330 2.740 - 2.750 2.700 2.830 1,626,000 2.7591 -1.44%
2023-03-31 0 17 2.780 2.780 2.790 54,054,450 2.780 2.780 2.790 2.560 2.950 19,089,000 2.8317

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top