Armlogi Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.61	0.62	0.59	0.62	0.62	5.52%	68,454
Nov 26, 2025	0.55	0.62	0.55	0.59	0.59	2.79%	133,874
Nov 25, 2025	0.54	0.57	0.53	0.57	0.57	3.75%	135,177
Nov 24, 2025	0.55	0.57	0.52	0.55	0.55	2.33%	116,424
Nov 21, 2025	0.47	0.54	0.47	0.54	0.54	11.54%	131,996
Nov 20, 2025	0.46	0.49	0.46	0.48	0.48	4.93%	91,070
Nov 19, 2025	0.50	0.51	0.45	0.46	0.46	-7.69%	160,721
Nov 18, 2025	0.51	0.58	0.47	0.50	0.50	-9.46%	608,254
Nov 17, 2025	0.48	0.56	0.46	0.55	0.55	9.48%	546,258
Nov 14, 2025	0.46	0.53	0.41	0.50	0.50	-6.81%	5,566,875
Nov 13, 2025	0.58	0.62	0.53	0.54	0.54	-6.93%	19,918,638
Nov 12, 2025	0.58	0.62	0.58	0.58	0.58	-1.94%	84,223
Nov 11, 2025	0.55	0.61	0.55	0.59	0.59	5.90%	68,404
Nov 10, 2025	0.55	0.56	0.53	0.56	0.56	-0.55%	45,225
Nov 7, 2025	0.55	0.57	0.55	0.56	0.56	-0.21%	81,366
Nov 6, 2025	0.56	0.58	0.55	0.56	0.56	0.50%	89,098
Nov 5, 2025	0.57	0.58	0.55	0.56	0.56	-2.04%	53,869
Nov 4, 2025	0.56	0.59	0.56	0.57	0.57	-1.62%	77,032
Nov 3, 2025	0.60	0.64	0.57	0.58	0.58	-6.87%	103,017
Oct 31, 2025	0.60	0.63	0.58	0.62	0.62	3.98%	168,205
Oct 30, 2025	0.63	0.63	0.59	0.60	0.60	-3.86%	96,958
Oct 29, 2025	0.64	0.65	0.59	0.62	0.62	-5.29%	198,071
Oct 28, 2025	0.64	0.70	0.64	0.66	0.66	-1.37%	289,545
Oct 27, 2025	0.73	0.73	0.64	0.67	0.67	-0.98%	1,356,614
Oct 24, 2025	0.63	0.69	0.63	0.67	0.67	5.00%	92,912
Oct 23, 2025	0.63	0.66	0.61	0.64	0.64	-	150,487
Oct 22, 2025	0.64	0.66	0.63	0.64	0.64	-3.64%	75,840
Oct 21, 2025	0.64	0.71	0.62	0.66	0.66	1.27%	198,788
Oct 20, 2025	0.66	0.69	0.65	0.66	0.66	-2.54%	162,124
Oct 17, 2025	0.72	0.74	0.67	0.67	0.67	-8.77%	216,908
Oct 16, 2025	0.77	0.77	0.71	0.74	0.74	-2.07%	167,898
Oct 15, 2025	0.74	0.78	0.73	0.75	0.75	-0.49%	69,497
Oct 14, 2025	0.77	0.77	0.72	0.76	0.76	-1.93%	113,550
Oct 13, 2025	0.78	0.79	0.75	0.77	0.77	-3.63%	176,173
Oct 10, 2025	0.85	0.85	0.78	0.80	0.80	-8.25%	250,172
Oct 9, 2025	0.88	0.89	0.84	0.87	0.87	0.08%	155,492
Oct 8, 2025	0.88	0.90	0.84	0.87	0.87	-4.14%	248,125
Oct 7, 2025	0.89	0.95	0.86	0.91	0.91	2.57%	398,906
Oct 6, 2025	0.82	0.92	0.81	0.89	0.89	9.21%	697,449
Oct 3, 2025	0.81	0.84	0.78	0.81	0.81	1.61%	200,253
Oct 2, 2025	0.86	0.86	0.80	0.80	0.80	-5.94%	231,100
Oct 1, 2025	0.76	0.86	0.76	0.85	0.85	6.25%	398,075
Sep 30, 2025	0.84	0.88	0.77	0.80	0.80	-9.08%	710,887
Sep 29, 2025	0.89	0.90	0.81	0.88	0.88	-8.35%	920,287
Sep 26, 2025	0.97	1.05	0.91	0.96	0.96	-16.51%	1,144,667
Sep 25, 2025	1.04	1.22	0.89	1.15	1.15	3.60%	32,035,572
Sep 24, 2025	1.22	1.22	1.11	1.11	1.11	-8.26%	2,513,406
Sep 23, 2025	1.21	1.23	1.15	1.21	1.21	0.83%	6,917
Sep 22, 2025	1.27	1.36	1.17	1.20	1.20	-4.00%	84,292
Sep 19, 2025	1.22	1.35	1.17	1.25	1.25	5.93%	248,585