Armlogi Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.29	0.31	0.28	0.28	0.28	-6.78%	112,472
Jun 25, 2026	0.30	0.31	0.30	0.30	0.30	2.43%	36,026
Jun 24, 2026	0.32	0.32	0.28	0.29	0.29	-0.07%	91,610
Jun 23, 2026	0.28	0.32	0.28	0.29	0.29	2.93%	89,513
Jun 22, 2026	0.28	0.32	0.28	0.28	0.28	7.24%	207,371
Jun 18, 2026	0.32	0.33	0.26	0.26	0.26	-20.49%	217,683
Jun 17, 2026	0.32	0.34	0.32	0.33	0.33	4.25%	225,943
Jun 16, 2026	0.34	0.34	0.32	0.32	0.32	-1.56%	79,325
Jun 15, 2026	0.33	0.34	0.31	0.32	0.32	6.77%	85,742
Jun 12, 2026	0.31	0.32	0.30	0.30	0.30	-4.86%	51,873
Jun 11, 2026	0.33	0.34	0.32	0.32	0.32	-	52,205
Jun 10, 2026	0.32	0.34	0.32	0.32	0.32	-1.25%	45,592
Jun 9, 2026	0.32	0.34	0.32	0.32	0.32	0.16%	56,899
Jun 8, 2026	0.33	0.34	0.32	0.32	0.32	-4.93%	107,463
Jun 5, 2026	0.34	0.35	0.33	0.34	0.34	-4.04%	78,537
Jun 4, 2026	0.32	0.35	0.32	0.35	0.35	3.07%	116,957
Jun 3, 2026	0.35	0.35	0.33	0.34	0.34	-6.18%	307,031
Jun 2, 2026	0.32	0.39	0.32	0.36	0.36	14.10%	1,295,131
Jun 1, 2026	0.34	0.34	0.32	0.32	0.32	-6.94%	417,294
May 29, 2026	0.33	0.36	0.31	0.34	0.34	4.65%	990,403
May 28, 2026	0.30	0.33	0.30	0.32	0.32	7.05%	622,569
May 27, 2026	0.31	0.32	0.30	0.30	0.30	-0.82%	124,807
May 26, 2026	0.31	0.31	0.30	0.31	0.31	-3.04%	354,447
May 22, 2026	0.31	0.34	0.30	0.32	0.32	-0.13%	980,399
May 21, 2026	0.28	0.32	0.28	0.32	0.32	15.08%	1,060,963
May 20, 2026	0.28	0.28	0.27	0.27	0.27	-0.51%	631,524
May 19, 2026	0.27	0.28	0.27	0.28	0.28	-1.81%	182,252
May 18, 2026	0.28	0.28	0.27	0.28	0.28	1.48%	125,995
May 15, 2026	0.28	0.28	0.28	0.28	0.28	-1.84%	102,423
May 14, 2026	0.30	0.30	0.28	0.28	0.28	-9.55%	292,120
May 13, 2026	0.31	0.33	0.31	0.31	0.31	-6.56%	436,263
May 12, 2026	0.30	0.34	0.29	0.33	0.33	14.35%	597,383
May 11, 2026	0.29	0.30	0.29	0.29	0.29	3.18%	452,522
May 8, 2026	0.29	0.30	0.28	0.28	0.28	-1.57%	398,066
May 7, 2026	0.29	0.29	0.29	0.29	0.29	-0.35%	112,593
May 6, 2026	0.29	0.29	0.29	0.29	0.29	-0.69%	124,805
May 5, 2026	0.28	0.30	0.28	0.29	0.29	1.04%	157,106
May 4, 2026	0.29	0.29	0.28	0.29	0.29	0.70%	107,112
May 1, 2026	0.29	0.30	0.28	0.29	0.29	1.21%	68,658
Apr 30, 2026	0.29	0.29	0.28	0.28	0.28	-0.42%	58,734
Apr 29, 2026	0.28	0.31	0.28	0.28	0.28	-0.60%	54,885
Apr 28, 2026	0.28	0.30	0.28	0.29	0.29	-1.42%	51,661
Apr 27, 2026	0.28	0.30	0.28	0.29	0.29	1.80%	490,033
Apr 24, 2026	0.27	0.30	0.27	0.28	0.28	2.38%	1,494,916
Apr 23, 2026	0.27	0.28	0.27	0.28	0.28	0.87%	58,780
Apr 22, 2026	0.28	0.29	0.27	0.28	0.28	-1.26%	63,893
Apr 21, 2026	0.28	0.29	0.28	0.28	0.28	-0.96%	215,227
Apr 20, 2026	0.27	0.29	0.27	0.28	0.28	2.52%	139,339
Apr 17, 2026	0.28	0.29	0.27	0.27	0.27	-1.08%	114,050
Apr 16, 2026	0.28	0.29	0.28	0.28	0.28	-2.15%	30,931
Apr 15, 2026	0.27	0.29	0.27	0.28	0.28	0.14%	84,949
Apr 14, 2026	0.28	0.30	0.27	0.28	0.28	-3.84%	178,887
Apr 13, 2026	0.31	0.31	0.28	0.29	0.29	-1.51%	166,054
Apr 10, 2026	0.30	0.30	0.27	0.30	0.30	-0.73%	118,351
Apr 9, 2026	0.31	0.33	0.30	0.30	0.30	-4.47%	169,293
Apr 8, 2026	0.31	0.33	0.31	0.32	0.32	0.70%	207,258
Apr 7, 2026	0.30	0.32	0.27	0.31	0.31	3.27%	277,004
Apr 6, 2026	0.28	0.32	0.27	0.30	0.30	10.99%	615,195
Apr 2, 2026	0.28	0.29	0.26	0.27	0.27	-1.52%	142,780
Apr 1, 2026	0.26	0.29	0.25	0.28	0.28	9.91%	792,926
Mar 31, 2026	0.25	0.26	0.24	0.25	0.25	1.69%	394,539
Mar 30, 2026	0.26	0.26	0.24	0.25	0.25	-3.01%	423,209
Mar 27, 2026	0.26	0.26	0.23	0.26	0.26	-3.51%	989,511
Mar 26, 2026	0.28	0.28	0.25	0.27	0.27	-6.36%	509,464
Mar 25, 2026	0.27	0.29	0.27	0.28	0.28	1.07%	512,729
Mar 24, 2026	0.29	0.29	0.27	0.28	0.28	-2.44%	759,869
Mar 23, 2026	0.29	0.34	0.28	0.29	0.29	-1.03%	3,860,671
Mar 20, 2026	0.28	0.30	0.27	0.29	0.29	9.02%	975,989
Mar 19, 2026	0.26	0.27	0.25	0.27	0.27	-0.04%	184,970
Mar 18, 2026	0.28	0.28	0.27	0.27	0.27	-6.30%	156,226
Mar 17, 2026	0.27	0.31	0.26	0.28	0.28	2.53%	571,236
Mar 16, 2026	0.26	0.28	0.26	0.28	0.28	5.08%	236,370
Mar 13, 2026	0.26	0.26	0.25	0.26	0.26	0.61%	268,853
Mar 12, 2026	0.26	0.27	0.25	0.26	0.26	-2.96%	85,983
Mar 11, 2026	0.26	0.27	0.25	0.27	0.27	-3.98%	119,169
Mar 10, 2026	0.27	0.28	0.25	0.28	0.28	-1.71%	179,716
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%	145,246
Mar 5, 2026	0.26	0.29	0.26	0.27	0.27	-7.35%	321,367
Mar 4, 2026	0.26	0.29	0.25	0.29	0.29	1.05%	1,767,583
Mar 3, 2026	0.27	0.30	0.26	0.29	0.29	-0.45%	374,142
Mar 2, 2026	0.26	0.30	0.25	0.29	0.29	-11.35%	1,626,015
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	-5.02%	25,563
Feb 5, 2026	0.48	0.49	0.45	0.47	0.47	-2.19%	32,750
Feb 4, 2026	0.47	0.49	0.44	0.49	0.49	6.63%	34,263
Feb 3, 2026	0.48	0.49	0.46	0.46	0.46	-6.49%	17,068