JLogo Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	1.810	1.990	1.780	1.860	1.860	600,000
2022-05-30	1.830	1.830	1.650	1.810	1.810	20,000
2022-05-27	1.890	1.960	1.640	1.890	1.890	895,000
2022-05-26	1.920	1.920	1.920	1.920	1.920	15,000
2022-05-25	1.990	2.080	1.820	1.820	1.820	895,000
2022-05-24	1.950	1.990	1.850	1.950	1.950	55,000
2022-05-23	2.000	2.000	1.820	1.940	1.940	45,000
2022-05-20	2.000	2.010	1.760	1.920	1.920	895,000
2022-05-19	1.970	2.040	1.860	1.960	1.960	30,000
2022-05-18	2.000	2.010	1.900	1.970	1.970	890,000
2022-05-17	2.000	2.050	1.720	1.970	1.970	715,000
2022-05-16	1.900	1.940	1.850	1.940	1.940	90,000
2022-05-13	2.170	2.240	1.850	1.850	1.850	735,000
2022-05-12	2.000	2.220	2.000	2.140	2.140	25,000
2022-05-11	1.960	1.960	1.960	1.960	1.960	50,000
2022-05-10	2.000	2.060	2.000	2.000	2.000	45,000
2022-05-06	1.800	2.070	1.800	1.970	1.970	80,000
2022-05-05	2.080	2.080	2.080	2.080	2.080	15,000
2022-05-04	1.990	2.120	1.990	2.060	2.060	35,000
2022-05-03	1.990	1.990	1.990	1.990	1.990	20,000
2022-04-29	2.000	2.000	2.000	2.000	2.000	10,000
2022-04-28	1.850	1.920	1.850	1.920	1.920	45,000
2022-04-27	2.000	2.190	1.900	2.000	2.000	30,000
2022-04-26	2.000	2.200	2.000	2.000	2.000	35,000
2022-04-25	2.100	2.300	1.950	1.950	1.950	160,000
2022-04-22	2.110	2.110	2.100	2.100	2.100	15,000
2022-04-21	2.310	2.480	2.050	2.150	2.150	75,000
2022-04-20	2.230	2.340	2.140	2.310	2.310	60,000
2022-04-19	2.400	2.400	2.370	2.370	2.370	35,000
2022-04-14	2.470	2.670	2.260	2.370	2.370	95,000
2022-04-13	2.400	2.570	2.400	2.450	2.450	50,000
2022-04-12	2.300	2.450	2.300	2.380	2.380	40,000
2022-04-11	2.500	2.500	2.150	2.230	2.230	170,000
2022-04-08	2.300	2.320	2.300	2.320	2.320	45,000
2022-04-07	2.070	2.290	2.070	2.260	2.260	145,000
2022-04-06	1.930	2.150	1.900	2.120	2.120	125,000
2022-04-04	1.940	1.970	1.940	1.940	1.940	25,000
2022-04-01	1.870	1.910	1.820	1.910	1.910	165,000
2022-03-31	1.830	1.890	1.760	1.880	1.880	300,000
2022-03-30	1.900	1.950	1.800	1.850	1.850	210,000
2022-03-29	2.030	2.140	1.900	1.900	1.900	120,000
2022-03-28	2.240	2.240	2.100	2.100	2.100	75,000
2022-03-25	2.440	2.440	2.240	2.240	2.240	145,000
2022-03-24	2.400	2.460	2.280	2.390	2.390	55,000
2022-03-23	2.490	2.490	2.350	2.390	2.390	100,000
2022-03-22	2.620	2.620	2.400	2.500	2.500	70,000
2022-03-21	2.650	2.650	2.430	2.540	2.540	105,000
2022-03-18	2.560	2.560	2.480	2.530	2.530	85,000
2022-03-17	2.550	2.550	2.460	2.510	2.510	105,000
2022-03-16	2.600	2.600	2.470	2.490	2.490	115,000
2022-03-15	2.500	2.550	2.400	2.470	2.470	70,000
2022-03-14	2.650	2.650	2.450	2.570	2.570	55,000
2022-03-11	2.500	2.550	2.500	2.550	2.550	70,000
2022-03-10	2.580	2.580	2.480	2.510	2.510	80,000
2022-03-09	2.590	2.590	2.480	2.480	2.480	85,000
2022-03-08	2.700	2.700	2.530	2.600	2.600	150,000
2022-03-07	2.800	2.800	2.620	2.650	2.650	100,000
2022-03-04	2.820	2.820	2.710	2.730	2.730	80,000
2022-03-03	2.750	2.800	2.710	2.780	2.780	105,000
2022-03-02	3.000	3.000	2.730	2.730	2.730	195,000

← NewerPage 19 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.