JLogo Holdings Limited (HKG:8527)
Hong Kong · Delayed Price · Currency is HKD 0.4100
-0.0100 (-2.38%)
Oct 26, 2026, 4:08 PM HKT
JLogo Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | -2.38% | 2,655,000 |
| Oct 23, 2026 | 0.43 | 0.43 | 0.39 | 0.42 | 0.42 | -3.45% | 3,048,000 |
| Oct 22, 2026 | 0.47 | 0.47 | 0.42 | 0.44 | 0.44 | -7.45% | 1,533,000 |
| Oct 21, 2026 | 0.42 | 0.48 | 0.41 | 0.47 | 0.47 | 13.25% | 2,480,000 |
| Oct 20, 2026 | 0.58 | 0.58 | 0.35 | 0.42 | 0.42 | -30.83% | 18,480,000 |
| Oct 16, 2026 | 0.62 | 0.62 | 0.58 | 0.60 | 0.60 | 1.69% | 2,379,000 |
| Oct 15, 2026 | 0.59 | 0.61 | 0.58 | 0.59 | 0.59 | 0.85% | 2,925,000 |
| Oct 14, 2026 | 0.56 | 0.65 | 0.56 | 0.59 | 0.59 | 4.46% | 14,755,000 |
| Oct 13, 2026 | 0.53 | 0.56 | 0.52 | 0.56 | 0.56 | 6.67% | 3,100,000 |
| Oct 12, 2026 | 0.48 | 0.53 | 0.47 | 0.53 | 0.53 | 9.38% | 3,395,000 |
| Oct 9, 2026 | 0.53 | 0.53 | 0.47 | 0.48 | 0.48 | -6.80% | 6,595,000 |
| Oct 8, 2026 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | -1.90% | 3,170,000 |
| Oct 7, 2026 | 0.54 | 0.55 | 0.51 | 0.53 | 0.53 | -1.87% | 5,205,000 |
| Oct 6, 2026 | 0.52 | 0.55 | 0.50 | 0.54 | 0.54 | 4.90% | 4,485,000 |
| Oct 5, 2026 | 0.47 | 0.51 | 0.47 | 0.51 | 0.51 | 9.68% | 4,005,000 |
| Oct 2, 2026 | 0.44 | 0.47 | 0.43 | 0.47 | 0.47 | 5.68% | 3,240,000 |
| Sep 30, 2026 | 0.43 | 0.45 | 0.41 | 0.44 | 0.44 | 3.53% | 3,205,000 |
| Sep 29, 2026 | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | 4.94% | 4,985,000 |
| Sep 28, 2026 | 0.40 | 0.41 | 0.38 | 0.41 | 0.41 | 6.58% | 5,250,000 |
| Sep 25, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 955,000 |
| Sep 24, 2026 | 0.41 | 0.41 | 0.37 | 0.38 | 0.38 | -5.00% | 5,450,000 |
| Sep 23, 2026 | 0.45 | 0.48 | 0.37 | 0.40 | 0.40 | 2.56% | 18,145,000 |
| Sep 22, 2026 | 0.29 | 0.39 | 0.29 | 0.39 | 0.39 | 34.48% | 12,170,000 |
| Sep 21, 2026 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 9.43% | 2,470,000 |
| Sep 18, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 1,520,000 |
| Sep 17, 2026 | 0.26 | 0.26 | 0.23 | 0.26 | 0.26 | 1.96% | 3,545,000 |
| Sep 16, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 2,125,000 |
| Sep 15, 2026 | 0.28 | 0.29 | 0.25 | 0.27 | 0.27 | -3.64% | 5,130,000 |
| Sep 14, 2026 | 0.22 | 0.35 | 0.22 | 0.28 | 0.28 | 37.50% | 15,690,000 |
| Sep 11, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | - | 2,975,000 |
| Sep 10, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.52% | 255,000 |
| Sep 9, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 3.68% | 870,000 |
| Sep 8, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.55% | 1,395,000 |
| Sep 7, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 7.65% | 785,000 |
| Sep 4, 2026 | 0.21 | 0.21 | 0.17 | 0.18 | 0.18 | -12.86% | 3,770,000 |
| Sep 3, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 6.60% | 5,485,000 |
| Sep 2, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 23.13% | 3,045,000 |
| Sep 1, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -1.84% | 3,200,000 |
| Aug 31, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 7.95% | 3,080,000 |
| Aug 28, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -10.65% | 2,160,000 |
| Aug 27, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.46% | 1,620,000 |
| Aug 26, 2026 | 0.16 | 0.17 | 0.13 | 0.15 | 0.15 | 1.32% | 1,685,000 |
| Aug 25, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -7.93% | 820,000 |
| Aug 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 305,000 |
| Aug 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 410,000 |
| Aug 20, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -0.60% | 15,000 |
| Aug 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.75% | 20,000 |
| Aug 18, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 7.38% | 45,000 |
| Aug 17, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -2.61% | 485,000 |
| Aug 14, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -1.29% | 140,000 |