JLogo Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.890	1.040	0.870	1.040	1.040	380,000
2022-11-18	0.860	0.930	0.800	0.890	0.890	230,000
2022-11-17	0.810	0.830	0.810	0.820	0.820	20,000
2022-11-16	0.780	0.800	0.770	0.790	0.790	325,000
2022-11-15	0.710	0.780	0.700	0.770	0.770	110,000
2022-11-14	0.650	0.740	0.650	0.710	0.710	195,000
2022-11-11	0.660	0.660	0.560	0.610	0.610	30,000
2022-11-10	0.610	0.610	0.550	0.600	0.600	90,000
2022-11-09	0.800	0.800	0.600	0.740	0.740	130,000
2022-11-08	0.860	0.860	0.710	0.730	0.730	300,000
2022-11-07	0.880	0.910	0.800	0.840	0.840	135,000
2022-11-04	1.020	1.020	0.780	0.830	0.830	3,695,000
2022-11-03	0.870	1.010	0.830	0.890	0.890	265,000
2022-11-02	0.950	1.010	0.830	0.920	0.920	3,445,000
2022-11-01	0.850	0.880	0.830	0.830	0.830	80,000
2022-10-31	0.860	0.890	0.770	0.800	0.800	110,000
2022-10-28	0.910	0.910	0.820	0.850	0.850	3,275,000
2022-10-27	0.950	1.050	0.930	1.000	1.000	80,000
2022-10-26	0.900	0.960	0.840	0.950	0.950	65,000
2022-10-25	1.000	1.040	0.820	0.970	0.970	4,300,000
2022-10-24	1.040	1.040	1.040	1.040	1.040	50,000
2022-10-21	1.040	1.040	1.040	1.040	1.040	15,000
2022-10-20	1.050	1.090	1.000	1.040	1.040	2,635,000
2022-10-19	1.130	1.280	1.060	1.090	1.090	2,670,000
2022-10-18	1.080	1.140	1.070	1.130	1.130	85,000
2022-10-17	1.120	1.170	1.090	1.170	1.170	70,000
2022-10-14	1.180	1.200	1.060	1.190	1.190	70,000
2022-10-13	1.160	1.160	1.160	1.160	1.160	270,000
2022-10-12	1.120	1.200	1.060	1.110	1.110	130,000
2022-10-11	1.220	1.220	1.110	1.110	1.110	25,000
2022-10-10	1.260	1.260	1.150	1.190	1.190	110,000
2022-10-07	1.340	1.340	1.200	1.250	1.250	40,000
2022-10-06	1.300	1.300	1.300	1.300	1.300	5,000
2022-10-05	1.290	1.290	1.290	1.290	1.290	15,000
2022-10-03	1.300	1.310	1.300	1.310	1.310	15,000
2022-09-30	1.250	1.330	1.250	1.280	1.280	15,000
2022-09-29	1.260	1.260	1.150	1.230	1.230	25,000
2022-09-28	1.240	1.240	1.240	1.240	1.240	60,000
2022-09-27	1.320	1.320	1.150	1.200	1.200	15,000
2022-09-26	1.300	1.340	1.150	1.210	1.210	70,000
2022-09-23	1.300	1.320	1.200	1.280	1.280	925,000
2022-09-22	1.280	1.280	1.280	1.280	1.280	5,000
2022-09-21	1.300	1.300	1.300	1.300	1.300	10,000
2022-09-20	1.300	1.370	1.250	1.290	1.290	90,000
2022-09-19	1.350	1.360	1.210	1.270	1.270	175,000
2022-09-16	1.400	1.460	1.350	1.350	1.350	35,000
2022-09-15	1.340	1.340	1.340	1.340	1.340	5,000
2022-09-14	1.340	1.340	1.330	1.330	1.330	15,000
2022-09-13	1.470	1.470	1.350	1.350	1.350	10,000
2022-09-09	1.440	1.440	1.230	1.370	1.370	110,000
2022-09-08	1.360	1.450	1.310	1.340	1.340	95,000
2022-09-07	1.370	1.370	1.340	1.340	1.340	5,000
2022-09-06	1.370	1.400	1.290	1.350	1.350	50,000
2022-09-05	1.340	1.380	1.340	1.360	1.360	25,000
2022-09-02	1.310	1.350	1.290	1.330	1.330	595,000
2022-09-01	1.340	1.340	1.300	1.300	1.300	1,045,000
2022-08-31	1.300	1.320	1.300	1.320	1.320	50,000
2022-08-30	1.310	1.330	1.290	1.320	1.320	100,000
2022-08-29	1.380	1.380	1.300	1.330	1.330	90,000
2022-08-26	1.220	1.320	1.180	1.320	1.320	2,690,000

← NewerPage 17 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.