JLogo Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.620	0.620	0.620	0.620	0.620	25,000
2023-05-19	0.630	0.650	0.570	0.650	0.650	35,000
2023-05-18	0.560	0.650	0.500	0.650	0.650	650,000
2023-05-17	0.540	0.630	0.540	0.630	0.630	135,000
2023-05-16	0.530	0.550	0.510	0.550	0.550	215,000
2023-05-15	0.510	0.580	0.510	0.550	0.550	170,000
2023-05-12	0.560	0.560	0.490	0.540	0.540	945,000
2023-05-11	0.640	0.680	0.580	0.630	0.630	140,000
2023-05-10	0.680	0.680	0.620	0.650	0.650	20,000
2023-05-09	0.660	0.670	0.600	0.650	0.650	300,000
2023-05-08	0.610	0.680	0.570	0.600	0.600	60,000
2023-05-05	0.580	0.620	0.500	0.610	0.610	345,000
2023-05-04	0.650	0.650	0.610	0.610	0.610	10,000
2023-05-03	0.660	0.660	0.660	0.660	0.660	0
2023-05-02	0.650	0.660	0.590	0.660	0.660	30,000
2023-04-28	0.650	0.650	0.650	0.650	0.650	30,000
2023-04-27	0.700	0.700	0.600	0.630	0.630	105,000
2023-04-26	0.700	0.700	0.700	0.700	0.700	0
2023-04-25	0.800	0.880	0.580	0.730	0.730	655,000
2023-04-24	0.780	0.780	0.680	0.690	0.690	65,000
2023-04-21	0.850	0.860	0.740	0.750	0.750	70,000
2023-04-20	0.690	0.760	0.650	0.720	0.720	70,000
2023-04-19	0.670	0.700	0.670	0.700	0.700	35,000
2023-04-18	0.730	0.730	0.730	0.730	0.730	0
2023-04-17	0.680	0.730	0.680	0.730	0.730	15,000
2023-04-14	0.730	0.740	0.660	0.740	0.740	35,000
2023-04-13	0.690	0.730	0.690	0.730	0.730	15,000
2023-04-12	0.740	0.740	0.740	0.740	0.740	5,000
2023-04-11	0.750	0.750	0.750	0.750	0.750	0
2023-04-06	0.710	0.830	0.710	0.790	0.790	35,000
2023-04-04	0.950	0.950	0.790	0.840	0.840	65,000
2023-04-03	0.760	0.780	0.720	0.760	0.760	25,000
2023-03-31	0.750	0.780	0.750	0.780	0.780	20,000
2023-03-30	0.830	0.830	0.700	0.830	0.830	10,000
2023-03-29	0.680	0.890	0.680	0.850	0.850	60,000
2023-03-28	0.770	0.770	0.770	0.770	0.770	15,000
2023-03-27	0.730	0.770	0.730	0.770	0.770	25,000
2023-03-24	0.780	0.790	0.780	0.780	0.780	15,000
2023-03-23	0.770	0.770	0.770	0.770	0.770	5,000
2023-03-22	0.800	0.800	0.620	0.740	0.740	135,000
2023-03-21	0.810	0.810	0.760	0.800	0.800	25,000
2023-03-20	0.810	0.810	0.810	0.810	0.810	5,000
2023-03-17	0.840	0.840	0.800	0.830	0.830	20,000
2023-03-16	0.920	0.920	0.800	0.840	0.840	25,000
2023-03-15	0.850	0.850	0.800	0.840	0.840	55,000
2023-03-14	0.860	0.860	0.860	0.860	0.860	15,000
2023-03-13	0.950	0.950	0.850	0.870	0.870	30,000
2023-03-10	0.850	0.860	0.810	0.850	0.850	440,000
2023-03-09	0.880	0.880	0.800	0.860	0.860	110,000
2023-03-08	0.890	0.890	0.880	0.890	0.890	85,000
2023-03-07	0.910	0.910	0.850	0.900	0.900	90,000
2023-03-06	0.900	0.930	0.860	0.920	0.920	125,000
2023-03-03	0.900	0.960	0.880	0.910	0.910	80,000
2023-03-02	0.910	0.920	0.890	0.900	0.900	70,000
2023-03-01	0.930	0.970	0.900	0.920	0.920	130,000
2023-02-28	0.900	0.920	0.900	0.920	0.920	20,000
2023-02-27	0.950	0.950	0.900	0.940	0.940	65,000
2023-02-24	0.980	1.130	0.980	0.990	0.990	70,000
2023-02-23	0.980	0.980	0.980	0.980	0.980	15,000
2023-02-22	1.050	1.050	0.960	0.980	0.980	45,000

← NewerPage 15 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.