JLogo Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.400	0.415	0.375	0.410	0.410	295,000
2024-02-07	0.405	0.405	0.370	0.400	0.400	75,000
2024-02-06	0.405	0.410	0.375	0.405	0.405	10,000
2024-02-05	0.385	0.405	0.385	0.405	0.405	15,000
2024-02-02	0.410	0.410	0.410	0.410	0.410	0
2024-02-01	0.375	0.415	0.360	0.415	0.415	65,000
2024-01-31	0.425	0.425	0.425	0.425	0.425	15,000
2024-01-30	0.415	0.425	0.415	0.425	0.425	225,000
2024-01-29	0.415	0.420	0.370	0.410	0.410	55,000
2024-01-26	0.405	0.420	0.405	0.420	0.420	35,000
2024-01-25	0.420	0.420	0.420	0.420	0.420	5,000
2024-01-24	0.415	0.415	0.415	0.415	0.415	0
2024-01-23	0.415	0.415	0.415	0.415	0.415	5,000
2024-01-22	0.445	0.485	0.385	0.400	0.400	90,000
2024-01-19	0.385	0.385	0.385	0.385	0.385	50,000
2024-01-18	0.380	0.380	0.380	0.380	0.380	0
2024-01-17	0.380	0.380	0.380	0.380	0.380	0
2024-01-16	0.380	0.380	0.380	0.380	0.380	5,000
2024-01-15	0.370	0.370	0.370	0.370	0.370	15,000
2024-01-12	0.360	0.370	0.360	0.370	0.370	10,000
2024-01-11	0.370	0.370	0.370	0.370	0.370	5,000
2024-01-10	0.380	0.380	0.380	0.380	0.380	0
2024-01-09	0.385	0.390	0.380	0.385	0.385	35,000
2024-01-08	0.365	0.365	0.365	0.365	0.365	5,000
2024-01-05	0.350	0.350	0.350	0.350	0.350	10,000
2024-01-04	0.365	0.365	0.355	0.355	0.355	30,000
2024-01-03	0.345	0.360	0.345	0.360	0.360	15,000
2024-01-02	0.340	0.375	0.340	0.375	0.375	140,000
2023-12-29	0.360	0.360	0.360	0.360	0.360	45,000
2023-12-28	0.360	0.375	0.360	0.375	0.375	25,000
2023-12-27	0.350	0.375	0.350	0.375	0.375	70,000
2023-12-22	0.390	0.390	0.385	0.385	0.385	35,000
2023-12-21	0.380	0.380	0.355	0.380	0.380	125,000
2023-12-20	0.390	0.410	0.385	0.405	0.405	45,000
2023-12-19	0.415	0.425	0.415	0.420	0.420	40,000
2023-12-18	0.400	0.400	0.400	0.400	0.400	30,000
2023-12-15	0.385	0.400	0.385	0.390	0.390	20,000
2023-12-14	0.395	0.395	0.385	0.385	0.385	75,000
2023-12-13	0.395	0.395	0.395	0.395	0.395	25,000
2023-12-12	0.400	0.400	0.400	0.400	0.400	85,000
2023-12-11	0.430	0.430	0.405	0.405	0.405	55,000
2023-12-08	0.440	0.460	0.405	0.405	0.405	145,000
2023-12-07	0.425	0.425	0.400	0.405	0.405	30,000
2023-12-06	0.410	0.415	0.410	0.415	0.415	15,000
2023-12-05	0.415	0.415	0.415	0.415	0.415	15,000
2023-12-04	0.410	0.435	0.395	0.415	0.415	65,000
2023-12-01	0.405	0.410	0.405	0.410	0.410	30,000
2023-11-30	0.410	0.420	0.385	0.405	0.405	180,000
2023-11-29	0.400	0.400	0.400	0.400	0.400	50,000
2023-11-28	0.405	0.405	0.390	0.395	0.395	110,000
2023-11-27	0.380	0.400	0.380	0.385	0.385	45,000
2023-11-24	0.415	0.460	0.380	0.380	0.380	455,000
2023-11-23	0.400	0.480	0.390	0.435	0.435	600,000
2023-11-22	0.410	0.410	0.410	0.410	0.410	0
2023-11-21	0.430	0.430	0.430	0.430	0.430	5,000
2023-11-20	0.425	0.450	0.415	0.430	0.430	205,000
2023-11-17	0.405	0.460	0.385	0.425	0.425	445,000
2023-11-16	0.410	0.410	0.410	0.410	0.410	0
2023-11-15	0.400	0.410	0.390	0.410	0.410	175,000
2023-11-14	0.415	0.430	0.390	0.390	0.390	145,000

← NewerPage 12 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.