JLogo Holdings Limited (HKG:8527)
Hong Kong
· Delayed Price · Currency is HKD 0.171
+0.003 (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% | - |
| Jan 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -4.17% | - |
| Jan 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | - |
| Jan 13, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.67% | 5,000 |
| Jan 9, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.85% | - |
| Jan 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jan 7, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jan 6, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jan 3, 2025 | 0.42 | 0.44 | 0.30 | 0.39 | 0.39 | - | 30,000 |
| Jan 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 10,000 |
| Dec 31, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 30, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 27, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 24, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 23, 2024 | 0.44 | 0.44 | 0.44 | 0.39 | 0.39 | 6.85% | 30,000 |
| Dec 20, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 19, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 18, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 5,000 |
| Dec 17, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 5,000 |
| Dec 16, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 13, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.95% | - |
| Dec 12, 2024 | 0.40 | 0.41 | 0.38 | 0.38 | 0.38 | -7.32% | 4,100,000 |
| Dec 11, 2024 | 0.44 | 0.45 | 0.44 | 0.41 | 0.41 | 7.89% | 45,000 |
| Dec 10, 2024 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 20,000 |
| Dec 9, 2024 | 0.31 | 0.39 | 0.31 | 0.38 | 0.38 | 24.59% | 3,815,000 |
| Dec 6, 2024 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -7.58% | 20,000 |
| Dec 5, 2024 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | - | 20,000 |
| Dec 4, 2024 | 0.35 | 0.35 | 0.35 | 0.33 | 0.33 | -5.71% | 10,000 |
| Dec 3, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.78% | - |
| Dec 2, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -5.26% | - |
| Nov 29, 2024 | 0.41 | 0.43 | 0.41 | 0.38 | 0.38 | 8.57% | 30,000 |
| Nov 28, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 50,000 |
| Nov 27, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 40,000 |
| Nov 26, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -4.11% | - |
| Nov 25, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -6.41% | - |
| Nov 22, 2024 | 0.44 | 0.45 | 0.44 | 0.39 | 0.39 | 2.63% | 30,000 |
| Nov 21, 2024 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Nov 20, 2024 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Nov 19, 2024 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.56% | - |
| Nov 18, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.27% | - |
| Nov 15, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.95% | 15,000 |
| Nov 14, 2024 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Nov 13, 2024 | 0.33 | 0.41 | 0.33 | 0.38 | 0.38 | 28.81% | 45,000 |
| Nov 12, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 200,000 |
| Nov 11, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 8, 2024 | 0.31 | 0.33 | 0.28 | 0.30 | 0.30 | - | 90,000 |
| Nov 7, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 9.09% | 235,000 |
| Nov 6, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 5, 2024 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 10.89% | 40,000 |
| Nov 4, 2024 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 4.20% | 30,000 |