JLogo Holdings Limited 8527
HKEX · Hong Kong SAR China · Consumer Services
HKD 0.4650+0.03 (+5.68%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.47 | +5.68% | HKD 0.44 | HKD 0.47 | HKD 0.43 | 3.25M |
| 2026-09-30 | HKD 0.44 | +3.53% | HKD 0.43 | HKD 0.45 | HKD 0.41 | 3.21M |
| 2026-09-29 | HKD 0.43 | +4.94% | HKD 0.42 | HKD 0.44 | HKD 0.41 | 4.99M |
| 2026-09-28 | HKD 0.41 | +6.58% | HKD 0.38 | HKD 0.41 | HKD 0.38 | 5.25M |
| 2026-09-25 | HKD 0.38 | 0.00% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 955.00K |
| 2026-09-24 | HKD 0.38 | -5.00% | HKD 0.41 | HKD 0.41 | HKD 0.37 | 5.45M |
| 2026-09-23 | HKD 0.40 | +2.56% | HKD 0.44 | HKD 0.48 | HKD 0.37 | 18.15M |
| 2026-09-22 | HKD 0.39 | +34.48% | HKD 0.29 | HKD 0.39 | HKD 0.28 | 12.17M |
| 2026-09-21 | HKD 0.29 | +9.43% | HKD 0.26 | HKD 0.30 | HKD 0.26 | 2.47M |
| 2026-09-18 | HKD 0.26 | +1.92% | HKD 0.26 | HKD 0.27 | HKD 0.25 | 1.52M |
| 2026-09-17 | HKD 0.26 | +1.96% | HKD 0.25 | HKD 0.26 | HKD 0.23 | 3.55M |
| 2026-09-16 | HKD 0.25 | -3.77% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 2.13M |
| 2026-09-15 | HKD 0.26 | -3.64% | HKD 0.28 | HKD 0.29 | HKD 0.25 | 5.13M |
| 2026-09-14 | HKD 0.28 | +37.50% | HKD 0.22 | HKD 0.35 | HKD 0.22 | 15.69M |
| 2026-09-11 | HKD 0.20 | 0.00% | HKD 0.19 | HKD 0.21 | HKD 0.19 | 2.98M |
| 2026-09-10 | HKD 0.20 | +1.52% | HKD 0.20 | HKD 0.21 | HKD 0.19 | 255.00K |
| 2026-09-09 | HKD 0.20 | +3.68% | HKD 0.19 | HKD 0.20 | HKD 0.18 | 870.00K |
| 2026-09-08 | HKD 0.19 | -3.55% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 1.40M |
| 2026-09-07 | HKD 0.20 | +7.65% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 785.00K |
| 2026-09-04 | HKD 0.18 | -12.86% | HKD 0.21 | HKD 0.21 | HKD 0.17 | 3.77M |
| 2026-09-03 | HKD 0.21 | +6.60% | HKD 0.20 | HKD 0.22 | HKD 0.20 | 5.49M |
| 2026-09-02 | HKD 0.20 | +23.13% | HKD 0.17 | HKD 0.20 | HKD 0.17 | 3.05M |
| 2026-09-01 | HKD 0.16 | -1.84% | HKD 0.16 | HKD 0.17 | HKD 0.15 | 3.20M |
| 2026-08-31 | HKD 0.16 | +7.95% | HKD 0.17 | HKD 0.17 | HKD 0.15 | 3.08M |
| 2026-08-28 | HKD 0.15 | -10.65% | HKD 0.18 | HKD 0.18 | HKD 0.15 | 2.16M |
| 2026-08-27 | HKD 0.17 | +10.46% | HKD 0.15 | HKD 0.17 | HKD 0.15 | 1.62M |
| 2026-08-26 | HKD 0.15 | +1.32% | HKD 0.16 | HKD 0.17 | HKD 0.13 | 1.69M |
| 2026-08-25 | HKD 0.15 | -7.93% | HKD 0.17 | HKD 0.17 | HKD 0.15 | 820.00K |
| 2026-08-24 | HKD 0.16 | -0.61% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 305.00K |
| 2026-08-21 | HKD 0.17 | 0.00% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 410.00K |
| 2026-08-20 | HKD 0.17 | -0.60% | HKD 0.15 | HKD 0.17 | HKD 0.15 | 15.00K |
| 2026-08-19 | HKD 0.17 | +3.75% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-08-18 | HKD 0.16 | +7.38% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 45.00K |
| 2026-08-17 | HKD 0.15 | -2.61% | HKD 0.14 | HKD 0.16 | HKD 0.14 | 485.00K |
| 2026-08-14 | HKD 0.15 | -1.29% | HKD 0.17 | HKD 0.17 | HKD 0.15 | 140.00K |
| 2026-08-13 | HKD 0.16 | -8.28% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 315.00K |
| 2026-08-12 | HKD 0.17 | -0.59% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 835.00K |
| 2026-08-11 | HKD 0.17 | +1.80% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 70.00K |
| 2026-08-10 | HKD 0.17 | +1.21% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 240.00K |
| 2026-08-07 | HKD 0.17 | -9.34% | HKD 0.19 | HKD 0.19 | HKD 0.17 | 210.00K |
| 2026-08-06 | HKD 0.18 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 760.00K |
| 2026-08-05 | HKD 0.18 | +13.75% | HKD 0.16 | HKD 0.22 | HKD 0.16 | 4.03M |
| 2026-08-04 | HKD 0.16 | -3.03% | HKD 0.17 | HKD 0.17 | HKD 0.15 | 960.00K |
| 2026-08-03 | HKD 0.17 | -0.60% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 785.00K |
| 2026-07-31 | HKD 0.17 | -17.00% | HKD 0.19 | HKD 0.19 | HKD 0.17 | 5.21M |
| 2026-07-30 | HKD 0.20 | -6.98% | HKD 0.22 | HKD 0.22 | HKD 0.19 | 500.00K |
| 2026-07-29 | HKD 0.22 | +1.90% | HKD 0.22 | HKD 0.22 | HKD 0.19 | 440.00K |
| 2026-07-28 | HKD 0.21 | +12.23% | HKD 0.19 | HKD 0.22 | HKD 0.19 | 450.00K |
| 2026-07-27 | HKD 0.19 | +7.43% | HKD 0.17 | HKD 0.19 | HKD 0.17 | 890.00K |
| 2026-07-24 | HKD 0.17 | -9.79% | HKD 0.17 | HKD 0.19 | HKD 0.17 | 1.53M |
| 2026-07-23 | HKD 0.19 | -3.96% | HKD 0.20 | HKD 0.20 | HKD 0.18 | 1.02M |
| 2026-07-22 | HKD 0.20 | -15.48% | HKD 0.23 | HKD 0.24 | HKD 0.15 | 3.01M |
| 2026-07-21 | HKD 0.24 | -0.42% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 115.00K |
| 2026-07-20 | HKD 0.24 | -1.64% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 640.00K |
| 2026-07-17 | HKD 0.24 | +1.24% | HKD 0.25 | HKD 0.25 | HKD 0.23 | 265.00K |
| 2026-07-16 | HKD 0.24 | +4.78% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 135.00K |
| 2026-07-15 | HKD 0.23 | -3.36% | HKD 0.24 | HKD 0.25 | HKD 0.22 | 1.18M |
| 2026-07-14 | HKD 0.24 | +8.18% | HKD 0.22 | HKD 0.24 | HKD 0.22 | 675.00K |
| 2026-07-13 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 30.00K |
| 2026-07-10 | HKD 0.22 | -0.45% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 90.00K |
| 2026-07-09 | HKD 0.22 | +0.45% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 245.00K |
| 2026-07-08 | HKD 0.22 | -2.22% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 55.00K |
| 2026-07-07 | HKD 0.22 | -5.46% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-07-06 | HKD 0.24 | 0.00% | HKD 0.22 | HKD 0.24 | HKD 0.22 | 35.00K |
| 2026-07-03 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-07-02 | HKD 0.24 | -0.83% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-06-30 | HKD 0.24 | +4.35% | HKD 0.22 | HKD 0.24 | HKD 0.22 | 740.00K |
| 2026-06-29 | HKD 0.23 | +1.77% | HKD 0.23 | HKD 0.24 | HKD 0.22 | 1.08M |
| 2026-06-26 | HKD 0.23 | -4.64% | HKD 0.24 | HKD 0.24 | HKD 0.22 | 345.00K |
| 2026-06-25 | HKD 0.24 | -4.44% | HKD 0.21 | HKD 0.25 | HKD 0.21 | 1.33M |
| 2026-06-24 | HKD 0.25 | +0.81% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 385.00K |
| 2026-06-23 | HKD 0.25 | -3.53% | HKD 0.25 | HKD 0.25 | HKD 0.23 | 565.00K |
| 2026-06-22 | HKD 0.25 | +4.08% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 290.00K |
| 2026-06-18 | HKD 0.25 | +5.15% | HKD 0.23 | HKD 0.27 | HKD 0.23 | 1.72M |
| 2026-06-17 | HKD 0.23 | +5.91% | HKD 0.20 | HKD 0.24 | HKD 0.20 | 2.09M |
| 2026-06-16 | HKD 0.22 | 0.00% | HKD 0.19 | HKD 0.23 | HKD 0.19 | 625.00K |
| 2026-06-15 | HKD 0.22 | -0.45% | HKD 0.21 | HKD 0.22 | HKD 0.19 | 365.00K |
| 2026-06-12 | HKD 0.22 | +12.18% | HKD 0.20 | HKD 0.22 | HKD 0.20 | 1.67M |
| 2026-06-11 | HKD 0.20 | -1.50% | HKD 0.20 | HKD 0.20 | HKD 0.17 | 2.81M |
| 2026-06-10 | HKD 0.20 | -8.26% | HKD 0.20 | HKD 0.23 | HKD 0.19 | 2.43M |
| 2026-06-09 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.20 | 1.63M |
| 2026-06-08 | HKD 0.22 | +4.31% | HKD 0.22 | HKD 0.25 | HKD 0.21 | 5.50M |
| 2026-06-05 | HKD 0.21 | +30.63% | HKD 0.16 | HKD 0.22 | HKD 0.16 | 6.91M |
| 2026-06-04 | HKD 0.16 | +18.52% | HKD 0.13 | HKD 0.16 | HKD 0.13 | 2.64M |
| 2026-06-03 | HKD 0.14 | +9.76% | HKD 0.13 | HKD 0.15 | HKD 0.13 | 5.41M |
| 2026-06-02 | HKD 0.12 | -2.38% | HKD 0.14 | HKD 0.15 | HKD 0.11 | 26.10M |
| 2026-06-01 | HKD 0.13 | -4.55% | HKD 0.13 | HKD 0.14 | HKD 0.12 | 4.68M |
| 2026-05-29 | HKD 0.13 | -0.75% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 1.19M |
| 2026-05-28 | HKD 0.13 | +3.10% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 1.28M |
| 2026-05-27 | HKD 0.13 | -5.84% | HKD 0.14 | HKD 0.14 | HKD 0.12 | 3.43M |