JLogo Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.435	0.480	0.435	0.475	0.475	25,000
2023-08-16	0.490	0.490	0.490	0.490	0.490	0
2023-08-15	0.490	0.490	0.490	0.490	0.490	30,000
2023-08-14	0.470	0.470	0.470	0.470	0.470	20,000
2023-08-11	0.500	0.500	0.500	0.500	0.500	860,000
2023-08-10	0.540	0.570	0.500	0.530	0.530	355,000
2023-08-09	0.610	0.610	0.610	0.610	0.610	55,000
2023-08-08	0.630	0.630	0.630	0.630	0.630	0
2023-08-07	0.630	0.630	0.630	0.630	0.630	0
2023-08-04	0.640	0.660	0.640	0.640	0.640	45,000
2023-08-03	0.640	0.640	0.640	0.640	0.640	0
2023-08-02	0.620	0.680	0.620	0.670	0.670	40,000
2023-08-01	0.550	0.630	0.550	0.620	0.620	55,000
2023-07-31	0.560	0.560	0.530	0.560	0.560	60,000
2023-07-28	0.570	0.570	0.570	0.570	0.570	0
2023-07-27	0.560	0.580	0.560	0.570	0.570	75,000
2023-07-26	0.600	0.600	0.520	0.590	0.590	20,000
2023-07-25	0.590	0.590	0.590	0.590	0.590	0
2023-07-24	0.590	0.590	0.590	0.590	0.590	0
2023-07-21	0.580	0.590	0.560	0.590	0.590	30,000
2023-07-20	0.600	0.630	0.580	0.630	0.630	50,000
2023-07-19	0.640	0.710	0.640	0.710	0.710	150,000
2023-07-18	0.610	0.640	0.570	0.640	0.640	95,000
2023-07-14	0.610	0.610	0.610	0.610	0.610	0
2023-07-13	0.620	0.620	0.590	0.610	0.610	15,000
2023-07-12	0.580	0.620	0.580	0.610	0.610	70,000
2023-07-11	0.620	0.620	0.620	0.620	0.620	25,000
2023-07-10	0.630	0.640	0.600	0.630	0.630	70,000
2023-07-07	0.640	0.660	0.600	0.630	0.630	110,000
2023-07-06	0.630	0.650	0.580	0.620	0.620	65,000
2023-07-05	0.600	0.600	0.600	0.600	0.600	10,000
2023-07-04	0.630	0.640	0.630	0.640	0.640	15,000
2023-07-03	0.630	0.630	0.610	0.630	0.630	30,000
2023-06-30	0.600	0.620	0.600	0.620	0.620	20,000
2023-06-29	0.620	0.620	0.610	0.610	0.610	15,000
2023-06-28	0.620	0.620	0.590	0.620	0.620	40,000
2023-06-27	0.600	0.620	0.580	0.610	0.610	25,000
2023-06-26	0.640	0.640	0.600	0.630	0.630	180,000
2023-06-23	0.640	0.640	0.590	0.640	0.640	50,000
2023-06-21	0.620	0.620	0.620	0.620	0.620	10,000
2023-06-20	0.600	0.650	0.560	0.610	0.610	160,000
2023-06-19	0.570	0.620	0.530	0.610	0.610	225,000
2023-06-16	0.540	0.560	0.470	0.560	0.560	215,000
2023-06-15	0.540	0.550	0.500	0.540	0.540	110,000
2023-06-14	0.530	0.540	0.500	0.540	0.540	760,000
2023-06-13	0.490	0.510	0.490	0.510	0.510	50,000
2023-06-12	0.475	0.495	0.475	0.480	0.480	235,000
2023-06-09	0.600	0.600	0.465	0.470	0.470	1,345,000
2023-06-08	0.630	0.630	0.630	0.630	0.630	15,000
2023-06-07	0.610	0.670	0.560	0.640	0.640	260,000
2023-06-06	0.550	0.650	0.550	0.650	0.650	65,000
2023-06-05	0.630	0.680	0.600	0.650	0.650	220,000
2023-06-02	0.620	0.640	0.600	0.630	0.630	330,000
2023-06-01	0.630	0.630	0.570	0.600	0.600	330,000
2023-05-31	0.560	0.560	0.520	0.550	0.550	170,000
2023-05-30	0.520	0.570	0.510	0.530	0.530	95,000
2023-05-29	0.510	0.540	0.500	0.520	0.520	390,000
2023-05-25	0.490	0.530	0.490	0.520	0.520	180,000
2023-05-24	0.490	0.500	0.435	0.500	0.500	165,000
2023-05-23	0.560	0.560	0.485	0.485	0.485	1,360,000

← NewerPage 14 of 21 · 1,233 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.