JLogo Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	1.290	1.310	1.290	1.300	1.300	10,000
2022-08-24	1.390	1.390	1.260	1.300	1.300	65,000
2022-08-23	1.280	1.340	1.280	1.310	1.310	1,565,000
2022-08-22	1.360	1.360	1.230	1.280	1.280	35,000
2022-08-19	1.290	1.290	1.200	1.270	1.270	170,000
2022-08-18	1.310	1.310	1.300	1.300	1.300	10,000
2022-08-17	1.300	1.300	1.300	1.300	1.300	45,000
2022-08-16	1.360	1.370	1.270	1.340	1.340	265,000
2022-08-15	1.530	1.570	1.410	1.430	1.430	230,000
2022-08-12	1.340	1.430	1.270	1.430	1.430	210,000
2022-08-11	1.390	1.490	1.330	1.380	1.380	183,947
2022-08-10	1.350	1.400	1.330	1.360	1.360	40,000
2022-08-09	1.410	1.410	1.340	1.340	1.340	20,000
2022-08-08	1.450	1.510	1.330	1.330	1.330	60,000
2022-08-05	1.440	1.440	1.280	1.390	1.390	250,000
2022-08-04	1.450	1.490	1.330	1.400	1.400	310,000
2022-08-03	1.400	1.490	1.300	1.380	1.380	100,000
2022-08-02	1.310	1.540	1.230	1.360	1.360	435,000
2022-08-01	1.500	1.570	1.330	1.450	1.450	450,000
2022-07-29	1.400	1.470	1.190	1.420	1.420	505,000
2022-07-28	1.450	1.490	1.380	1.380	1.380	590,000
2022-07-27	1.210	1.500	1.210	1.380	1.380	50,000
2022-07-26	1.390	1.390	1.290	1.340	1.340	105,000
2022-07-25	1.400	1.500	1.370	1.400	1.400	110,000
2022-07-22	1.460	1.670	1.360	1.400	1.400	180,000
2022-07-21	1.570	1.570	1.350	1.420	1.420	225,000
2022-07-20	1.520	1.520	1.520	1.520	1.520	870,000
2022-07-19	1.570	1.570	1.430	1.460	1.460	1,035,000
2022-07-18	1.600	1.600	1.600	1.600	1.600	50,000
2022-07-15	1.500	1.500	1.480	1.490	1.490	165,000
2022-07-14	1.550	1.590	1.530	1.530	1.530	65,000
2022-07-13	1.590	1.590	1.500	1.580	1.580	70,000
2022-07-12	1.580	1.610	1.520	1.590	1.590	130,000
2022-07-11	1.620	1.660	1.510	1.590	1.590	160,000
2022-07-08	1.690	1.690	1.600	1.600	1.600	70,000
2022-07-07	1.600	1.600	1.580	1.580	1.580	30,000
2022-07-06	1.550	1.670	1.460	1.610	1.610	1,560,000
2022-07-05	1.690	1.770	1.610	1.640	1.640	1,330,000
2022-07-04	1.760	1.760	1.610	1.680	1.680	45,000
2022-06-30	1.570	1.750	1.570	1.700	1.700	1,870,000
2022-06-29	1.690	1.840	1.650	1.690	1.690	2,035,000
2022-06-28	1.690	1.690	1.690	1.690	1.690	205,000
2022-06-27	1.680	1.680	1.680	1.680	1.680	360,000
2022-06-24	1.680	1.680	1.680	1.680	1.680	5,000
2022-06-23	1.730	1.730	1.430	1.700	1.700	1,390,000
2022-06-22	1.520	1.760	1.510	1.710	1.710	305,000
2022-06-21	1.630	1.650	1.540	1.570	1.570	1,455,000
2022-06-20	1.690	1.690	1.560	1.600	1.600	110,000
2022-06-17	1.610	1.610	1.510	1.590	1.590	45,000
2022-06-16	1.650	1.660	1.510	1.510	1.510	415,000
2022-06-15	1.730	1.870	1.710	1.710	1.710	360,000
2022-06-14	1.790	1.870	1.640	1.740	1.740	2,465,000
2022-06-13	1.650	1.690	1.650	1.680	1.680	30,000
2022-06-10	1.680	1.720	1.560	1.600	1.600	135,000
2022-06-09	1.640	1.770	1.510	1.630	1.630	585,000
2022-06-08	1.700	1.760	1.600	1.680	1.680	55,000
2022-06-07	1.720	1.840	1.680	1.680	1.680	515,000
2022-06-06	1.700	1.720	1.610	1.700	1.700	175,000
2022-06-02	1.860	1.860	1.680	1.730	1.730	120,000
2022-06-01	1.880	1.890	1.660	1.700	1.700	780,000

← NewerPage 18 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.