JLogo Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	3.000	3.040	2.890	2.900	2.900	180,000
2022-02-28	3.070	3.180	2.990	3.000	3.000	90,000
2022-02-25	3.100	3.110	3.010	3.070	3.070	210,000
2022-02-24	3.140	3.140	3.020	3.050	3.050	210,000
2022-02-23	3.200	3.220	3.100	3.140	3.140	315,000
2022-02-22	3.200	3.200	3.120	3.170	3.170	520,000
2022-02-21	3.180	3.260	3.160	3.180	3.180	580,000
2022-02-18	3.200	3.200	3.150	3.150	3.150	370,000
2022-02-17	3.200	3.240	3.160	3.200	3.200	330,000
2022-02-16	3.150	3.240	3.150	3.170	3.170	445,000
2022-02-15	3.090	3.100	3.010	3.100	3.100	465,000
2022-02-14	3.250	3.260	2.980	2.980	2.980	545,000
2022-02-11	3.240	3.280	3.140	3.250	3.250	610,000
2022-02-10	3.250	3.300	3.200	3.240	3.240	445,000
2022-02-09	3.330	3.330	3.230	3.240	3.240	350,000
2022-02-08	3.330	3.350	3.290	3.330	3.330	535,000
2022-02-07	3.330	3.340	3.290	3.340	3.340	685,000
2022-02-04	3.280	3.350	3.280	3.330	3.330	490,000
2022-01-31	3.250	3.300	3.240	3.300	3.300	585,000
2022-01-28	3.240	3.250	3.210	3.250	3.250	720,000
2022-01-27	3.240	3.260	3.200	3.240	3.240	770,000
2022-01-26	3.220	3.260	3.210	3.250	3.250	1,265,000
2022-01-25	3.220	3.230	3.130	3.230	3.230	2,065,000
2022-01-24	3.180	3.230	3.160	3.200	3.200	1,135,000
2022-01-21	3.090	3.180	3.040	3.180	3.180	1,680,000
2022-01-20	3.070	3.090	3.040	3.070	3.070	750,000
2022-01-19	3.100	3.100	3.050	3.070	3.070	960,000
2022-01-18	3.140	3.140	3.050	3.110	3.110	1,570,000
2022-01-17	3.020	3.140	3.000	3.140	3.140	1,385,000
2022-01-14	3.000	3.030	2.950	3.020	3.020	975,000
2022-01-13	2.970	3.050	2.950	3.010	3.010	1,345,000
2022-01-12	2.920	2.970	2.920	2.970	2.970	1,385,000
2022-01-11	2.890	2.920	2.820	2.920	2.920	1,495,000
2022-01-10	2.850	2.930	2.800	2.900	2.900	1,430,000
2022-01-07	2.550	2.840	2.100	2.840	2.840	1,605,000
2022-01-06	2.810	2.900	1.900	2.490	2.490	1,962,000
2022-01-05	2.820	2.820	2.730	2.810	2.810	440,000
2022-01-04	2.880	2.880	2.750	2.770	2.770	185,000
2022-01-03	2.900	2.970	2.800	2.880	2.880	235,000
2021-12-31	2.850	2.950	2.850	2.880	2.880	70,000
2021-12-30	2.900	2.980	2.700	2.830	2.830	370,000
2021-12-29	2.980	2.980	2.850	2.890	2.890	405,000
2021-12-28	3.030	3.030	2.890	2.930	2.930	265,000
2021-12-24	2.830	3.030	2.780	3.030	3.030	270,000
2021-12-23	2.850	2.880	2.750	2.770	2.770	80,000
2021-12-22	2.890	2.890	2.800	2.840	2.840	155,000
2021-12-21	2.900	2.900	2.840	2.880	2.880	155,000
2021-12-20	2.950	2.950	2.850	2.880	2.880	190,000
2021-12-17	2.980	3.000	2.910	2.950	2.950	215,000
2021-12-16	2.990	3.030	2.930	2.950	2.950	315,000
2021-12-15	2.970	3.090	2.960	2.990	2.990	185,000
2021-12-14	2.960	3.030	2.910	2.970	2.970	700,000
2021-12-13	2.900	2.980	2.890	2.950	2.950	520,000
2021-12-10	2.800	2.890	2.750	2.890	2.890	755,000
2021-12-09	2.680	2.770	2.620	2.770	2.770	465,000
2021-12-08	2.650	2.680	2.600	2.680	2.680	305,000
2021-12-07	2.650	2.680	2.600	2.610	2.610	210,000
2021-12-06	2.630	2.710	2.610	2.650	2.650	370,000
2021-12-03	2.680	2.700	2.630	2.640	2.640	205,000
2021-12-02	2.680	2.700	2.630	2.640	2.640	160,000

← NewerPage 20 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.