JLogo Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	1.010	1.020	0.970	1.000	1.000	75,000
2023-02-20	1.020	1.020	0.980	1.020	1.020	50,000
2023-02-17	1.020	1.090	1.000	1.020	1.020	45,000
2023-02-16	0.960	1.070	0.960	1.050	1.050	40,000
2023-02-15	1.070	1.070	0.960	1.060	1.060	25,000
2023-02-14	0.990	1.090	0.940	1.070	1.070	270,000
2023-02-13	1.000	1.140	1.000	1.060	1.060	220,000
2023-02-10	1.070	1.070	0.950	1.040	1.040	170,000
2023-02-09	0.830	0.980	0.830	0.940	0.940	100,000
2023-02-08	0.870	0.880	0.750	0.830	0.830	270,000
2023-02-07	0.860	0.860	0.860	0.860	0.860	10,000
2023-02-06	1.050	1.090	0.870	0.870	0.870	280,000
2023-02-03	1.000	1.250	1.000	1.050	1.050	40,000
2023-02-02	1.060	1.060	1.060	1.060	1.060	35,000
2023-02-01	0.980	0.980	0.960	0.980	0.980	5,000
2023-01-31	0.990	1.030	0.990	1.010	1.010	70,000
2023-01-30	1.040	1.040	0.960	0.980	0.980	40,000
2023-01-27	1.030	1.080	1.000	1.010	1.010	105,000
2023-01-26	1.030	1.060	0.990	1.030	1.030	60,000
2023-01-20	1.010	1.010	1.010	1.010	1.010	60,000
2023-01-19	1.000	1.000	1.000	1.000	1.000	165,000
2023-01-18	1.000	1.000	1.000	1.000	1.000	45,000
2023-01-17	1.020	1.030	1.000	1.020	1.020	20,000
2023-01-16	1.050	1.170	0.970	1.010	1.010	65,000
2023-01-13	1.070	1.240	1.040	1.080	1.080	150,000
2023-01-12	1.100	1.190	1.020	1.070	1.070	155,000
2023-01-11	1.110	1.220	1.090	1.150	1.150	190,000
2023-01-10	1.100	1.240	1.040	1.120	1.120	65,000
2023-01-09	1.050	1.240	1.040	1.150	1.150	130,000
2023-01-06	1.090	1.090	0.990	1.070	1.070	475,000
2023-01-05	1.020	1.110	1.020	1.050	1.050	265,000
2023-01-04	1.100	1.170	0.980	0.990	0.990	200,000
2023-01-03	1.100	1.190	0.950	1.100	1.100	450,000
2022-12-30	1.080	1.160	1.000	1.100	1.100	90,000
2022-12-29	1.140	1.240	1.030	1.090	1.090	95,000
2022-12-28	1.130	1.300	1.080	1.150	1.150	130,000
2022-12-23	1.140	1.300	0.920	1.140	1.140	160,000
2022-12-22	1.400	1.530	1.080	1.140	1.140	50,000
2022-12-21	1.210	1.210	1.210	1.210	1.210	0
2022-12-20	1.040	1.250	0.860	1.220	1.220	628,800
2022-12-19	1.280	1.380	1.150	1.170	1.170	125,000
2022-12-16	1.250	1.430	1.250	1.290	1.290	55,000
2022-12-15	1.330	1.370	1.260	1.260	1.260	15,000
2022-12-14	1.350	1.410	1.190	1.280	1.280	110,000
2022-12-13	1.350	1.420	1.160	1.310	1.310	95,000
2022-12-12	1.380	1.380	1.380	1.380	1.380	15,000
2022-12-09	1.380	1.410	1.340	1.370	1.370	65,000
2022-12-08	1.370	1.480	1.360	1.420	1.420	125,000
2022-12-07	1.340	1.490	1.330	1.420	1.420	415,000
2022-12-06	1.370	1.460	1.360	1.390	1.390	845,000
2022-12-05	1.450	1.530	1.330	1.410	1.410	170,000
2022-12-02	1.450	1.510	1.380	1.450	1.450	125,000
2022-12-01	1.500	1.500	1.310	1.440	1.440	400,000
2022-11-30	1.360	1.470	1.340	1.430	1.430	220,000
2022-11-29	1.380	1.470	1.370	1.390	1.390	160,000
2022-11-28	1.470	1.530	1.360	1.380	1.380	230,000
2022-11-25	1.410	1.550	1.410	1.480	1.480	210,000
2022-11-24	1.260	1.440	1.260	1.420	1.420	150,000
2022-11-23	1.200	1.380	1.200	1.300	1.300	300,000
2022-11-22	1.010	1.180	1.000	1.180	1.180	210,000

← NewerPage 16 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.