Armlogi Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	0.26	0.27	0.25	0.27	-	-5.73%	99,543
Mar 10, 2026	0.27	0.28	0.25	0.28	0.28	-1.71%	176,166
Mar 9, 2026	0.26	0.29	0.24	0.29	0.29	6.16%	338,977
Mar 6, 2026	0.26	0.27	0.25	0.27	0.27	0.37%	143,867
Mar 5, 2026	0.26	0.29	0.26	0.27	0.27	-7.35%	263,862
Mar 4, 2026	0.26	0.29	0.25	0.29	0.29	1.05%	1,751,873
Mar 3, 2026	0.27	0.30	0.26	0.29	0.29	-0.45%	354,812
Mar 2, 2026	0.26	0.30	0.25	0.29	0.29	-11.35%	1,564,111
Feb 27, 2026	0.40	0.43	0.28	0.33	0.33	-6.74%	29,102,546
Feb 26, 2026	0.33	0.35	0.31	0.35	0.35	2.20%	7,612,934
Feb 25, 2026	0.31	0.34	0.31	0.34	0.34	2.10%	39,513
Feb 24, 2026	0.31	0.35	0.31	0.33	0.33	3.50%	22,203
Feb 23, 2026	0.35	0.37	0.31	0.32	0.32	-1.28%	88,193
Feb 20, 2026	0.31	0.34	0.31	0.33	0.33	3.55%	119,894
Feb 19, 2026	0.32	0.32	0.31	0.32	0.32	2.33%	21,303
Feb 18, 2026	0.35	0.37	0.28	0.31	0.31	-18.04%	219,341
Feb 17, 2026	0.39	0.40	0.37	0.38	0.38	-7.06%	29,401
Feb 13, 2026	0.38	0.41	0.38	0.41	0.41	3.90%	16,584
Feb 12, 2026	0.40	0.41	0.39	0.39	0.39	-4.67%	34,726
Feb 11, 2026	0.45	0.45	0.39	0.41	0.41	-6.09%	94,735
Feb 10, 2026	0.47	0.47	0.37	0.44	0.44	-2.96%	45,403
Feb 9, 2026	0.44	0.47	0.43	0.45	0.45	-0.47%	35,055
Feb 6, 2026	0.45	0.47	0.45	0.45	0.45	-5.03%	25,563
Feb 5, 2026	0.48	0.49	0.45	0.47	0.47	-2.18%	32,750
Feb 4, 2026	0.47	0.49	0.44	0.49	0.49	6.64%	34,263
Feb 3, 2026	0.48	0.49	0.46	0.46	0.46	-6.49%	17,068
Feb 2, 2026	0.49	0.52	0.47	0.49	0.49	0.35%	30,598
Jan 30, 2026	0.49	0.52	0.48	0.49	0.49	-2.00%	31,568
Jan 29, 2026	0.50	0.50	0.48	0.49	0.49	-2.60%	14,547
Jan 28, 2026	0.51	0.52	0.50	0.51	0.51	-2.27%	14,976
Jan 27, 2026	0.50	0.52	0.49	0.52	0.52	2.81%	20,766
Jan 26, 2026	0.51	0.51	0.49	0.51	0.51	-1.73%	16,817
Jan 23, 2026	0.51	0.52	0.50	0.51	0.51	-0.94%	14,121
Jan 22, 2026	0.50	0.52	0.50	0.52	0.52	4.89%	17,459
Jan 21, 2026	0.50	0.50	0.49	0.50	0.50	-0.44%	13,649
Jan 20, 2026	0.50	0.50	0.49	0.50	0.50	-1.21%	13,444
Jan 16, 2026	0.51	0.51	0.49	0.50	0.50	-0.22%	31,542
Jan 15, 2026	0.53	0.53	0.49	0.50	0.50	-4.25%	19,320
Jan 14, 2026	0.52	0.53	0.50	0.53	0.53	-0.64%	25,927
Jan 13, 2026	0.53	0.55	0.49	0.53	0.53	-0.77%	58,192
Jan 12, 2026	0.57	0.57	0.52	0.53	0.53	-4.79%	30,279
Jan 9, 2026	0.56	0.58	0.53	0.56	0.56	-1.28%	45,594
Jan 8, 2026	0.52	0.57	0.52	0.57	0.57	5.35%	22,327
Jan 7, 2026	0.52	0.54	0.51	0.54	0.54	-1.32%	14,663
Jan 6, 2026	0.52	0.56	0.51	0.55	0.55	4.21%	24,224
Jan 5, 2026	0.52	0.54	0.50	0.53	0.53	-4.32%	32,818
Jan 2, 2026	0.50	0.57	0.50	0.55	0.55	5.52%	24,132
Dec 31, 2025	0.50	0.52	0.49	0.52	0.52	-4.94%	99,667
Dec 30, 2025	0.53	0.55	0.51	0.55	0.55	2.74%	15,742
Dec 29, 2025	0.53	0.54	0.51	0.53	0.53	-5.47%	65,489