JLogo Holdings Limited (8527.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
8527.HK Historical Return
If you invested $1000 in JLogo Holdings Limited (8527.HK) since IPO date, it would be worth $165 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $57.09, while $1000 invested 0 years ago would be worth $1,031.25. This corresponds to total returns of -83.5%, -94.29%, 3.13%, respectively, with annualized returns of -19.53%, -43.6%, 3.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
8527.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 0.16 | 0.17 | 0.17 | 0.17 | 0.16 | 410,000 |
| August 20, 2026 | 0.15 | 0.17 | 0.17 | 0.17 | 0.15 | 15,000 |
| August 19, 2026 | 0.16 | 0.17 | 0.17 | 0.17 | 0.16 | 20,000 |
| August 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 45,000 |
| August 17, 2026 | 0.14 | 0.15 | 0.15 | 0.16 | 0.14 | 485,000 |
| August 14, 2026 | 0.17 | 0.15 | 0.15 | 0.17 | 0.15 | 140,000 |
| August 13, 2026 | 0.16 | 0.16 | 0.16 | 0.17 | 0.16 | 320,000 |
| August 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 835,000 |
| August 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 75,000 |
| August 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 340,000 |
| August 07, 2026 | 0.19 | 0.17 | 0.17 | 0.19 | 0.17 | 260,000 |
| August 06, 2026 | 0.19 | 0.18 | 0.18 | 0.19 | 0.18 | 760,000 |
| August 05, 2026 | 0.16 | 0.18 | 0.18 | 0.22 | 0.16 | 4.04M |
| August 04, 2026 | 0.17 | 0.16 | 0.16 | 0.17 | 0.15 | 960,000 |
| August 03, 2026 | 0.16 | 0.17 | 0.17 | 0.17 | 0.16 | 785,000 |
| July 31, 2026 | 0.19 | 0.17 | 0.17 | 0.19 | 0.17 | 5.22M |
| July 30, 2026 | 0.22 | 0.2 | 0.2 | 0.22 | 0.2 | 500,000 |
| July 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.2 | 465,000 |
| July 28, 2026 | 0.19 | 0.21 | 0.21 | 0.22 | 0.19 | 450,000 |
| July 27, 2026 | 0.17 | 0.19 | 0.19 | 0.19 | 0.17 | 890,000 |
| July 23, 2026 | 0.2 | 0.19 | 0.19 | 0.2 | 0.18 | 1.03M |
| July 22, 2026 | 0.23 | 0.2 | 0.2 | 0.24 | 0.15 | 3.03M |
| July 21, 2026 | 0.23 | 0.24 | 0.24 | 0.24 | 0.23 | 115,000 |
| July 20, 2026 | 0.23 | 0.24 | 0.24 | 0.24 | 0.23 | 640,000 |
| July 17, 2026 | 0.25 | 0.24 | 0.24 | 0.25 | 0.23 | 265,000 |
| July 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 135,000 |
| July 15, 2026 | 0.24 | 0.23 | 0.23 | 0.25 | 0.22 | 1.21M |
| July 14, 2026 | 0.22 | 0.24 | 0.24 | 0.24 | 0.22 | 845,000 |
| July 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 30,000 |
| July 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 90,000 |
| July 09, 2026 | 0.22 | 0.22 | 0.22 | 0.24 | 0.22 | 300,000 |
| July 08, 2026 | 0.23 | 0.22 | 0.22 | 0.23 | 0.22 | 55,000 |
| July 07, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 205,000 |
| July 06, 2026 | 0.22 | 0.24 | 0.24 | 0.24 | 0.22 | 35,000 |
| June 30, 2026 | 0.22 | 0.24 | 0.24 | 0.24 | 0.22 | 745,000 |
| June 29, 2026 | 0.23 | 0.23 | 0.23 | 0.24 | 0.22 | 1.08M |
| June 26, 2026 | 0.24 | 0.23 | 0.23 | 0.24 | 0.22 | 345,000 |
| June 25, 2026 | 0.21 | 0.24 | 0.24 | 0.25 | 0.21 | 1.34M |
| June 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 400,000 |
| June 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | 575,000 |
| June 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | 305,000 |
| June 18, 2026 | 0.23 | 0.25 | 0.25 | 0.27 | 0.23 | 1.73M |
| June 17, 2026 | 0.2 | 0.23 | 0.23 | 0.24 | 0.2 | 2.11M |
| June 16, 2026 | 0.19 | 0.22 | 0.22 | 0.23 | 0.19 | 720,000 |
| June 15, 2026 | 0.21 | 0.22 | 0.22 | 0.22 | 0.2 | 380,000 |
| June 12, 2026 | 0.2 | 0.22 | 0.22 | 0.22 | 0.2 | 1.69M |
| June 11, 2026 | 0.2 | 0.2 | 0.2 | 0.2 | 0.17 | 2.82M |
| June 10, 2026 | 0.21 | 0.2 | 0.2 | 0.23 | 0.19 | 2.43M |
| June 09, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.2 | 1.65M |
| June 08, 2026 | 0.23 | 0.22 | 0.22 | 0.26 | 0.21 | 5.54M |
| June 05, 2026 | 0.16 | 0.21 | 0.21 | 0.23 | 0.16 | 6.91M |
| June 04, 2026 | 0.13 | 0.16 | 0.16 | 0.16 | 0.13 | 2.66M |
| June 03, 2026 | 0.13 | 0.14 | 0.14 | 0.15 | 0.13 | 5.48M |
| June 02, 2026 | 0.14 | 0.12 | 0.12 | 0.15 | 0.11 | 26.4M |
| June 01, 2026 | 0.13 | 0.13 | 0.13 | 0.14 | 0.12 | 4.87M |
| May 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 1.33M |
| May 28, 2026 | 0.13 | 0.13 | 0.13 | 0.14 | 0.13 | 1.31M |
| May 27, 2026 | 0.14 | 0.13 | 0.13 | 0.14 | 0.12 | 3.45M |
| May 26, 2026 | 0.1 | 0.14 | 0.14 | 0.14 | 0.1 | 5.18M |
| May 22, 2026 | 0.11 | 0.1 | 0.1 | 0.11 | 0.1 | 5.02M |
AD
