Js Global Lifestyle Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	1.560	1.570	1.550	1.550	1.550	794,000
2024-08-06	1.480	1.570	1.480	1.560	1.560	3,830,000
2024-08-05	1.470	1.530	1.460	1.510	1.510	121,793,305
2024-08-02	1.520	1.530	1.460	1.490	1.490	5,248,000
2024-08-01	1.550	1.550	1.530	1.540	1.540	1,168,000
2024-07-31	1.550	1.560	1.540	1.560	1.560	2,345,500
2024-07-30	1.520	1.560	1.480	1.540	1.540	8,113,500
2024-07-29	1.600	1.600	1.530	1.550	1.550	9,349,500
2024-07-26	1.550	1.570	1.550	1.570	1.570	598,000
2024-07-25	1.550	1.570	1.550	1.550	1.550	964,500
2024-07-24	1.580	1.580	1.550	1.570	1.570	856,000
2024-07-23	1.560	1.580	1.560	1.580	1.580	761,500
2024-07-22	1.560	1.580	1.550	1.580	1.580	818,500
2024-07-19	1.560	1.560	1.550	1.560	1.560	1,166,000
2024-07-18	1.550	1.570	1.540	1.550	1.550	1,195,500
2024-07-17	1.550	1.570	1.530	1.550	1.550	2,543,000
2024-07-16	1.590	1.600	1.550	1.550	1.550	1,555,500
2024-07-15	1.570	1.610	1.550	1.600	1.600	2,312,500
2024-07-12	1.560	1.580	1.550	1.570	1.570	2,707,500
2024-07-11	1.550	1.570	1.540	1.550	1.550	1,220,000
2024-07-10	1.530	1.570	1.520	1.560	1.560	2,361,982
2024-07-09	1.540	1.550	1.500	1.540	1.540	4,184,174
2024-07-08	1.550	1.570	1.540	1.550	1.550	1,765,000
2024-07-05	1.550	1.560	1.550	1.550	1.550	1,177,500
2024-07-04	1.560	1.570	1.540	1.550	1.550	2,098,500
2024-07-03	1.550	1.560	1.540	1.550	1.550	1,895,500
2024-07-02	1.510	1.560	1.510	1.550	1.550	1,977,500
2024-06-28	1.540	1.560	1.540	1.540	1.540	1,677,000
2024-06-27	1.540	1.560	1.520	1.560	1.560	4,847,000
2024-06-26	1.540	1.580	1.530	1.580	1.580	2,394,000
2024-06-25	1.560	1.600	1.540	1.550	1.550	2,166,500
2024-06-24	1.530	1.590	1.530	1.570	1.570	2,875,698
2024-06-21	1.520	1.560	1.500	1.550	1.550	7,991,500
2024-06-20	1.520	1.560	1.470	1.550	1.550	20,708,500
2024-06-19	1.560	1.570	1.530	1.530	1.530	1,216,000
2024-06-18	1.490	1.560	1.480	1.560	1.560	7,539,000
2024-06-17	1.500	1.520	1.490	1.500	1.500	1,246,500
2024-06-14	1.500	1.530	1.490	1.500	1.500	3,179,000
2024-06-13	1.490	1.530	1.470	1.510	1.510	4,527,500
2024-06-12	1.510	1.510	1.480	1.490	1.490	7,096,500
2024-06-11	1.500	1.520	1.480	1.500	1.500	2,103,000
2024-06-07	1.510	1.510	1.500	1.500	1.500	1,919,000
2024-06-06	1.540	1.540	1.500	1.520	1.520	2,186,000
2024-06-05	1.510	1.540	1.500	1.520	1.520	3,719,000
2024-06-04	1.550	1.580	1.500	1.510	1.510	6,613,500
2024-06-03	1.520	1.600	1.500	1.580	1.580	56,942,000
2024-05-31	1.530	1.560	1.500	1.500	1.500	4,472,501
2024-05-30	1.530	1.540	1.470	1.530	1.530	26,492,000
2024-05-29	1.510	1.570	1.420	1.530	1.530	79,960,500
2024-05-28	1.600	1.600	1.480	1.500	1.500	45,947,500
2024-05-27	1.530	1.640	1.490	1.560	1.560	7,055,500
2024-05-24	1.510	1.610	1.470	1.530	1.530	62,404,500
2024-05-23	1.510	1.510	1.480	1.510	1.510	2,057,500
2024-05-22	1.490	1.510	1.480	1.510	1.510	1,202,285
2024-05-21	1.500	1.530	1.490	1.490	1.490	3,141,500
2024-05-20	1.560	1.570	1.510	1.520	1.520	2,246,000
2024-05-17	1.510	1.550	1.470	1.550	1.550	7,715,000
2024-05-16	1.530	1.530	1.470	1.500	1.500	6,593,080
2024-05-14	1.630	1.670	1.500	1.510	1.510	9,475,500
2024-05-13	1.570	1.660	1.560	1.620	1.620	10,412,500

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-13	0.0392 HKD
2023-06-30	0.0392 HKD
2022-05-04	0.0702 HKD
2021-06-01	0.0456 HKD
2020-04-14	0.0979 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.