Js Global Lifestyle Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 1.540 | 1.580 | 1.500 | 1.550 | 1.550 | 5,824,000 |
| 2024-05-09 | 1.520 | 1.530 | 1.480 | 1.520 | 1.520 | 2,270,000 |
| 2024-05-08 | 1.510 | 1.550 | 1.490 | 1.510 | 1.510 | 2,363,000 |
| 2024-05-07 | 1.540 | 1.540 | 1.490 | 1.530 | 1.530 | 2,688,495 |
| 2024-05-06 | 1.470 | 1.540 | 1.460 | 1.510 | 1.510 | 6,025,500 |
| 2024-05-03 | 1.510 | 1.510 | 1.440 | 1.490 | 1.490 | 2,260,500 |
| 2024-05-02 | 1.530 | 1.560 | 1.490 | 1.500 | 1.500 | 3,338,500 |
| 2024-04-30 | 1.500 | 1.630 | 1.500 | 1.520 | 1.520 | 15,032,000 |
| 2024-04-29 | 1.460 | 1.510 | 1.450 | 1.500 | 1.500 | 3,519,500 |
| 2024-04-26 | 1.470 | 1.500 | 1.450 | 1.480 | 1.480 | 2,972,000 |
| 2024-04-25 | 1.440 | 1.470 | 1.400 | 1.460 | 1.460 | 5,507,500 |
| 2024-04-24 | 1.450 | 1.460 | 1.440 | 1.450 | 1.450 | 1,843,000 |
| 2024-04-23 | 1.470 | 1.470 | 1.430 | 1.440 | 1.440 | 1,583,500 |
| 2024-04-22 | 1.450 | 1.490 | 1.440 | 1.470 | 1.470 | 3,837,000 |
| 2024-04-19 | 1.430 | 1.480 | 1.430 | 1.470 | 1.470 | 9,021,000 |
| 2024-04-18 | 1.450 | 1.470 | 1.420 | 1.450 | 1.450 | 8,181,500 |
| 2024-04-17 | 1.420 | 1.490 | 1.420 | 1.460 | 1.460 | 5,626,500 |
| 2024-04-16 | 1.400 | 1.470 | 1.400 | 1.460 | 1.460 | 5,807,500 |
| 2024-04-15 | 1.410 | 1.460 | 1.410 | 1.430 | 1.430 | 2,647,000 |
| 2024-04-12 | 1.380 | 1.460 | 1.370 | 1.440 | 1.440 | 7,659,500 |
| 2024-04-11 | 1.350 | 1.430 | 1.350 | 1.410 | 1.410 | 4,888,000 |
| 2024-04-10 | 1.400 | 1.420 | 1.340 | 1.370 | 1.370 | 5,622,500 |
| 2024-04-09 | 1.290 | 1.440 | 1.290 | 1.410 | 1.410 | 9,619,500 |
| 2024-04-08 | 1.230 | 1.320 | 1.230 | 1.300 | 1.300 | 7,586,515 |
| 2024-04-05 | 1.260 | 1.260 | 1.210 | 1.230 | 1.230 | 4,166,000 |
| 2024-04-03 | 1.260 | 1.300 | 1.230 | 1.280 | 1.280 | 4,064,000 |
| 2024-04-02 | 1.360 | 1.390 | 1.170 | 1.280 | 1.280 | 28,806,500 |
| 2024-03-28 | 1.410 | 1.470 | 1.410 | 1.440 | 1.440 | 4,350,000 |
| 2024-03-27 | 1.400 | 1.410 | 1.360 | 1.400 | 1.400 | 5,394,540 |
| 2024-03-26 | 1.420 | 1.470 | 1.390 | 1.420 | 1.420 | 5,012,750 |
| 2024-03-25 | 1.380 | 1.440 | 1.350 | 1.400 | 1.400 | 3,714,000 |
| 2024-03-22 | 1.430 | 1.460 | 1.390 | 1.390 | 1.390 | 2,525,500 |
| 2024-03-21 | 1.460 | 1.480 | 1.450 | 1.450 | 1.450 | 1,871,500 |
| 2024-03-20 | 1.460 | 1.500 | 1.460 | 1.460 | 1.460 | 3,003,000 |
| 2024-03-19 | 1.480 | 1.510 | 1.460 | 1.460 | 1.460 | 1,854,500 |
| 2024-03-18 | 1.430 | 1.500 | 1.430 | 1.490 | 1.490 | 4,259,315 |
| 2024-03-15 | 1.470 | 1.500 | 1.420 | 1.430 | 1.430 | 4,464,315 |
| 2024-03-14 | 1.440 | 1.500 | 1.440 | 1.480 | 1.480 | 3,379,000 |
| 2024-03-13 | 1.410 | 1.440 | 1.390 | 1.430 | 1.430 | 2,583,500 |
| 2024-03-12 | 1.420 | 1.480 | 1.370 | 1.410 | 1.410 | 9,628,000 |
| 2024-03-11 | 1.400 | 1.430 | 1.370 | 1.420 | 1.420 | 10,527,500 |
| 2024-03-08 | 1.430 | 1.480 | 1.400 | 1.410 | 1.410 | 9,774,500 |
| 2024-03-07 | 1.460 | 1.480 | 1.420 | 1.430 | 1.430 | 1,237,500 |
| 2024-03-06 | 1.450 | 1.480 | 1.430 | 1.460 | 1.460 | 1,756,009 |
| 2024-03-05 | 1.450 | 1.470 | 1.420 | 1.450 | 1.450 | 3,988,000 |
| 2024-03-04 | 1.480 | 1.480 | 1.440 | 1.460 | 1.460 | 3,231,000 |
| 2024-03-01 | 1.430 | 1.480 | 1.420 | 1.470 | 1.470 | 4,620,500 |
| 2024-02-29 | 1.460 | 1.490 | 1.420 | 1.430 | 1.430 | 3,992,500 |
| 2024-02-28 | 1.480 | 1.520 | 1.460 | 1.460 | 1.460 | 2,140,000 |
| 2024-02-27 | 1.470 | 1.510 | 1.450 | 1.490 | 1.490 | 3,160,589 |
| 2024-02-26 | 1.450 | 1.500 | 1.430 | 1.480 | 1.480 | 3,206,000 |
| 2024-02-23 | 1.450 | 1.480 | 1.430 | 1.450 | 1.450 | 3,010,500 |
| 2024-02-22 | 1.470 | 1.470 | 1.430 | 1.450 | 1.450 | 3,154,000 |
| 2024-02-21 | 1.550 | 1.570 | 1.450 | 1.460 | 1.460 | 12,008,548 |
| 2024-02-20 | 1.450 | 1.570 | 1.440 | 1.550 | 1.550 | 7,664,501 |
| 2024-02-19 | 1.400 | 1.480 | 1.360 | 1.470 | 1.470 | 22,700,999 |
| 2024-02-16 | 1.380 | 1.490 | 1.380 | 1.400 | 1.400 | 65,031,501 |
| 2024-02-15 | 1.400 | 1.450 | 1.360 | 1.400 | 1.400 | 15,397,500 |
| 2024-02-14 | 1.380 | 1.420 | 1.300 | 1.400 | 1.400 | 5,177,250 |
| 2024-02-09 | 1.380 | 1.400 | 1.350 | 1.370 | 1.370 | 833,000 |
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.