JLogo Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-12-01 | 2.820 | 2.820 | 2.630 | 2.660 | 2.660 | 310,000 |
| 2021-11-30 | 2.790 | 2.840 | 2.640 | 2.820 | 2.820 | 650,000 |
| 2021-11-29 | 2.780 | 2.850 | 2.700 | 2.790 | 2.790 | 330,000 |
| 2021-11-26 | 2.760 | 2.790 | 2.700 | 2.780 | 2.780 | 460,000 |
| 2021-11-25 | 2.710 | 2.790 | 2.630 | 2.760 | 2.760 | 1,040,000 |
| 2021-11-24 | 2.680 | 2.740 | 2.610 | 2.710 | 2.710 | 585,000 |
| 2021-11-23 | 2.760 | 2.780 | 2.660 | 2.680 | 2.680 | 515,000 |
| 2021-11-22 | 2.870 | 2.920 | 2.740 | 2.740 | 2.740 | 1,085,000 |
| 2021-11-19 | 2.850 | 2.900 | 2.780 | 2.870 | 2.870 | 810,000 |
| 2021-11-18 | 2.950 | 2.950 | 2.850 | 2.850 | 2.850 | 760,000 |
| 2021-11-17 | 2.900 | 2.940 | 2.870 | 2.930 | 2.930 | 625,000 |
| 2021-11-16 | 2.880 | 2.950 | 2.800 | 2.900 | 2.900 | 745,000 |
| 2021-11-15 | 2.900 | 2.920 | 2.850 | 2.890 | 2.890 | 690,000 |
| 2021-11-12 | 3.000 | 3.050 | 2.850 | 2.850 | 2.850 | 890,000 |
| 2021-11-11 | 3.140 | 3.170 | 2.890 | 2.890 | 2.890 | 1,175,000 |
| 2021-11-10 | 3.150 | 3.240 | 3.070 | 3.110 | 3.110 | 1,880,000 |
| 2021-11-09 | 3.240 | 3.250 | 3.060 | 3.130 | 3.130 | 2,265,000 |
| 2021-11-08 | 3.240 | 3.240 | 3.020 | 3.230 | 3.230 | 2,525,000 |
| 2021-11-05 | 3.120 | 3.120 | 2.800 | 3.120 | 3.120 | 2,025,000 |
| 2021-11-04 | 3.140 | 3.140 | 2.880 | 3.040 | 3.040 | 375,000 |
| 2021-11-03 | 3.140 | 3.230 | 2.900 | 2.920 | 2.920 | 710,000 |
| 2021-11-02 | 3.150 | 3.220 | 2.900 | 3.100 | 3.100 | 940,000 |
| 2021-11-01 | 3.020 | 3.020 | 2.390 | 2.920 | 2.920 | 2,365,000 |
| 2021-10-29 | 3.210 | 3.220 | 2.990 | 3.030 | 3.030 | 370,000 |
| 2021-10-28 | 3.240 | 3.240 | 3.140 | 3.200 | 3.200 | 535,000 |
| 2021-10-27 | 3.250 | 3.250 | 3.190 | 3.210 | 3.210 | 520,000 |
| 2021-10-26 | 3.250 | 3.270 | 3.180 | 3.200 | 3.200 | 1,215,000 |
| 2021-10-25 | 3.240 | 3.260 | 3.200 | 3.240 | 3.240 | 1,145,000 |
| 2021-10-22 | 3.290 | 3.300 | 3.200 | 3.240 | 3.240 | 455,000 |
| 2021-10-21 | 3.300 | 3.330 | 3.200 | 3.300 | 3.300 | 765,000 |
| 2021-10-20 | 3.260 | 3.330 | 3.190 | 3.300 | 3.300 | 690,000 |
| 2021-10-19 | 3.360 | 3.360 | 3.230 | 3.260 | 3.260 | 1,430,000 |
| 2021-10-18 | 3.370 | 3.380 | 3.330 | 3.360 | 3.360 | 2,215,000 |
← NewerPage 21 of 21 · 1,236 trading days
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.