JLogo Holdings Limited (HKG:8527)
Hong Kong · Delayed Price · Currency is HKD 0.1710
+0.0030 (1.79%)
Mar 31, 2025, 9:50 AM HKT
JLogo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.18 | 0.18 | 0.18 | 0.17 | 0.17 | 1.79% | 10,000 |
| Mar 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 20,000 |
| Mar 27, 2025 | 0.17 | 0.24 | 0.16 | 0.17 | 0.17 | 7.59% | 1,030,000 |
| Mar 26, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -12.71% | 265,000 |
| Mar 25, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -7.65% | 385,000 |
| Mar 24, 2025 | 0.18 | 0.25 | 0.18 | 0.20 | 0.20 | 13.95% | 550,000 |
| Mar 21, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -13.13% | 375,000 |
| Mar 20, 2025 | 0.22 | 0.22 | 0.22 | 0.20 | 0.20 | 2.59% | 5,000 |
| Mar 19, 2025 | 0.21 | 0.22 | 0.18 | 0.19 | 0.19 | -0.52% | 475,000 |
| Mar 18, 2025 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -2.02% | 1,710,000 |
| Mar 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.91% | 555,000 |
| Mar 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.38% | - |
| Mar 13, 2025 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | 4.31% | 30,000 |
| Mar 12, 2025 | 0.26 | 0.35 | 0.20 | 0.21 | 0.21 | -12.55% | 675,000 |
| Mar 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| Mar 10, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 3.00% | 20,000 |
| Mar 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 10,000 |
| Mar 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 4, 2025 | 0.24 | 0.24 | 0.24 | 0.23 | 0.23 | 5.41% | 5,000 |
| Mar 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.77% | 5,000 |
| Feb 28, 2025 | 0.22 | 0.23 | 0.19 | 0.21 | 0.21 | 5.10% | 60,000 |
| Feb 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Feb 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Feb 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 25,000 |
| Feb 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.00% | 115,000 |
| Feb 21, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -9.09% | 25,000 |
| Feb 20, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -12.00% | 35,000 |
| Feb 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | - |
| Feb 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,000 |
| Feb 14, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -23.53% | 170,000 |
| Feb 13, 2025 | 0.29 | 0.35 | 0.29 | 0.34 | 0.34 | 36.00% | 50,000 |
| Feb 12, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 7.30% | 45,000 |
| Feb 11, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -29.39% | 10,000 |
| Feb 10, 2025 | 0.34 | 0.43 | 0.28 | 0.33 | 0.33 | 6.45% | 65,000 |
| Feb 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | - |
| Feb 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Feb 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | - |
| Feb 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | - |
| Feb 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.49% | 30,000 |
| Jan 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jan 27, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jan 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.47% | - |
| Jan 23, 2025 | 0.20 | 0.37 | 0.18 | 0.34 | 0.34 | 54.55% | 295,000 |
| Jan 22, 2025 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -13.73% | 310,000 |
| Jan 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -10.53% | - |
| Jan 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -6.56% | - |
| Jan 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -11.59% | - |