Armlogi Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	479,273
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	-5.03%	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
Dec 26, 2025	0.54	0.56	0.52	0.56	0.56	1.22%	30,228
Dec 24, 2025	0.57	0.57	0.54	0.56	0.56	-2.42%	38,253
Dec 23, 2025	0.55	0.57	0.52	0.57	0.57	2.98%	80,212
Dec 22, 2025	0.56	0.60	0.55	0.55	0.55	-0.38%	96,046
Dec 19, 2025	0.61	0.62	0.56	0.56	0.56	-8.19%	106,543
Dec 18, 2025	0.62	0.69	0.60	0.61	0.61	-5.08%	133,647
Dec 17, 2025	0.60	0.66	0.60	0.64	0.64	-0.61%	44,903
Dec 16, 2025	0.64	0.67	0.63	0.64	0.64	-2.57%	57,603
Dec 15, 2025	0.68	0.70	0.63	0.66	0.66	-5.24%	71,317
Dec 12, 2025	0.72	0.72	0.67	0.70	0.70	-0.27%	65,192
Dec 11, 2025	0.68	0.70	0.65	0.70	0.70	4.88%	56,050
Dec 10, 2025	0.66	0.68	0.65	0.66	0.66	-0.88%	37,888
Dec 9, 2025	0.65	0.68	0.64	0.67	0.67	-0.36%	57,472
Dec 8, 2025	0.61	0.67	0.61	0.67	0.67	7.30%	90,313
Dec 5, 2025	0.62	0.66	0.61	0.63	0.63	-0.13%	109,432
Dec 4, 2025	0.58	0.63	0.58	0.63	0.63	3.53%	103,610
Dec 3, 2025	0.57	0.61	0.57	0.61	0.61	-0.26%	59,478