JLogo Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	0.238	0.247	0.236	0.236	0.236	45,000
2024-05-09	0.275	0.275	0.250	0.250	0.250	170,000
2024-05-08	0.250	0.280	0.250	0.275	0.275	505,000
2024-05-07	0.295	0.295	0.295	0.295	0.295	5,000
2024-05-06	0.300	0.300	0.300	0.300	0.300	30,000
2024-05-03	0.320	0.320	0.320	0.320	0.320	160,000
2024-05-02	0.320	0.320	0.320	0.320	0.320	15,000
2024-04-30	0.335	0.335	0.310	0.320	0.320	395,000
2024-04-29	0.360	0.360	0.360	0.360	0.360	0
2024-04-26	0.385	0.500	0.355	0.360	0.360	230,000
2024-04-25	0.400	0.400	0.345	0.370	0.370	380,000
2024-04-24	0.375	0.375	0.375	0.375	0.375	0
2024-04-23	0.330	0.375	0.330	0.375	0.375	75,000
2024-04-22	0.360	0.390	0.330	0.350	0.350	100,000
2024-04-19	0.330	0.340	0.330	0.335	0.335	30,000
2024-04-18	0.310	0.340	0.310	0.335	0.335	55,000
2024-04-17	0.340	0.360	0.330	0.350	0.350	160,000
2024-04-16	0.350	0.350	0.350	0.350	0.350	5,000
2024-04-15	0.350	0.350	0.350	0.350	0.350	0
2024-04-12	0.350	0.350	0.340	0.350	0.350	15,000
2024-04-11	0.390	0.390	0.390	0.390	0.390	0
2024-04-10	0.390	0.390	0.390	0.390	0.390	270,000
2024-04-09	0.355	0.365	0.315	0.365	0.365	430,000
2024-04-08	0.385	0.385	0.385	0.385	0.385	15,000
2024-04-05	0.410	0.410	0.410	0.410	0.410	0
2024-04-03	0.405	0.420	0.405	0.410	0.410	40,000
2024-04-02	0.410	0.410	0.410	0.410	0.410	0
2024-03-28	0.410	0.410	0.410	0.410	0.410	10,000
2024-03-27	0.405	0.405	0.405	0.405	0.405	0
2024-03-26	0.405	0.405	0.405	0.405	0.405	45,000
2024-03-25	0.435	0.435	0.405	0.405	0.405	85,000
2024-03-22	0.405	0.405	0.405	0.405	0.405	0
2024-03-21	0.410	0.410	0.405	0.405	0.405	10,000
2024-03-20	0.425	0.425	0.405	0.415	0.415	130,000
2024-03-19	0.410	0.410	0.410	0.410	0.410	10,000
2024-03-18	0.400	0.400	0.400	0.400	0.400	175,000
2024-03-15	0.390	0.390	0.390	0.390	0.390	0
2024-03-14	0.390	0.390	0.390	0.390	0.390	0
2024-03-13	0.380	0.390	0.360	0.390	0.390	215,000
2024-03-12	0.400	0.400	0.400	0.400	0.400	10,000
2024-03-11	0.430	0.430	0.405	0.405	0.405	50,000
2024-03-08	0.395	0.395	0.395	0.395	0.395	50,000
2024-03-07	0.420	0.420	0.395	0.395	0.395	15,000
2024-03-06	0.400	0.435	0.385	0.385	0.385	820,000
2024-03-05	0.395	0.395	0.395	0.395	0.395	5,000
2024-03-04	0.385	0.405	0.350	0.405	0.405	780,000
2024-03-01	0.405	0.405	0.405	0.405	0.405	10,000
2024-02-29	0.405	0.425	0.385	0.390	0.390	110,000
2024-02-28	0.415	0.415	0.415	0.415	0.415	5,000
2024-02-27	0.380	0.395	0.380	0.395	0.395	115,000
2024-02-26	0.395	0.415	0.395	0.400	0.400	90,000
2024-02-23	0.420	0.420	0.420	0.420	0.420	35,000
2024-02-22	0.405	0.425	0.405	0.420	0.420	40,000
2024-02-21	0.410	0.415	0.410	0.410	0.410	70,000
2024-02-20	0.405	0.435	0.405	0.435	0.435	260,000
2024-02-19	0.410	0.415	0.410	0.415	0.415	135,000
2024-02-16	0.430	0.430	0.415	0.425	0.425	125,000
2024-02-15	0.415	0.415	0.415	0.415	0.415	10,000
2024-02-14	0.405	0.405	0.405	0.405	0.405	5,000
2024-02-09	0.400	0.400	0.400	0.400	0.400	40,000

← NewerPage 11 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.