JLogo Holdings Limited (HKG:8527)
Hong Kong · Delayed Price · Currency is HKD 0.1650
-0.0010 (-0.60%)
Aug 3, 2026, 3:33 PM HKT
JLogo Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 785,000 |
| Jul 31, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -17.00% | 5,210,000 |
| Jul 30, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 500,000 |
| Jul 29, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 1.90% | 440,000 |
| Jul 28, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 12.23% | 450,000 |
| Jul 27, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 7.43% | 890,000 |
| Jul 24, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -9.79% | 1,525,000 |
| Jul 23, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -3.96% | 1,015,000 |
| Jul 22, 2026 | 0.23 | 0.24 | 0.15 | 0.20 | 0.20 | -15.48% | 3,005,000 |
| Jul 21, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 115,000 |
| Jul 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.64% | 640,000 |
| Jul 17, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 1.24% | 265,000 |
| Jul 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.78% | 135,000 |
| Jul 15, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -3.36% | 1,175,000 |
| Jul 14, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 8.18% | 675,000 |
| Jul 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 30,000 |
| Jul 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 90,000 |
| Jul 9, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 0.45% | 245,000 |
| Jul 8, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 55,000 |
| Jul 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.46% | 205,000 |
| Jul 6, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | - | 35,000 |
| Jul 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Jun 30, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 740,000 |
| Jun 29, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 1.77% | 1,080,000 |
| Jun 26, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.64% | 345,000 |
| Jun 25, 2026 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | -4.44% | 1,330,000 |
| Jun 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 385,000 |
| Jun 23, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -3.53% | 565,000 |
| Jun 22, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 290,000 |
| Jun 18, 2026 | 0.23 | 0.27 | 0.23 | 0.25 | 0.25 | 5.15% | 1,720,000 |
| Jun 17, 2026 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 5.91% | 2,085,000 |
| Jun 16, 2026 | 0.19 | 0.23 | 0.19 | 0.22 | 0.22 | - | 625,000 |
| Jun 15, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | -0.45% | 365,000 |
| Jun 12, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 12.18% | 1,665,000 |
| Jun 11, 2026 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | -1.50% | 2,805,000 |
| Jun 10, 2026 | 0.21 | 0.23 | 0.19 | 0.20 | 0.20 | -8.26% | 2,430,000 |
| Jun 9, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | - | 1,630,000 |
| Jun 8, 2026 | 0.23 | 0.26 | 0.21 | 0.22 | 0.22 | 4.31% | 5,500,000 |
| Jun 5, 2026 | 0.16 | 0.23 | 0.16 | 0.21 | 0.21 | 30.62% | 6,905,000 |
| Jun 4, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 18.52% | 2,640,000 |
| Jun 3, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 9.76% | 5,405,000 |
| Jun 2, 2026 | 0.14 | 0.15 | 0.11 | 0.12 | 0.12 | -2.38% | 26,095,000 |
| Jun 1, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -4.55% | 4,675,000 |
| May 29, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.75% | 1,190,000 |
| May 28, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.10% | 1,280,000 |
| May 27, 2026 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -5.84% | 3,430,000 |
| May 26, 2026 | 0.10 | 0.15 | 0.10 | 0.14 | 0.14 | 31.73% | 5,130,000 |
| May 22, 2026 | 0.11 | 0.10 | 0.10 | 0.10 | 0.10 | 5.05% | 5,020,000 |
| May 21, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -3.88% | 6,650,000 |