Js Global Lifestyle Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	1.410	1.460	1.380	1.380	1.380	8,559,234
2024-02-07	1.400	1.440	1.380	1.400	1.400	16,367,000
2024-02-06	1.290	1.440	1.290	1.400	1.400	32,026,000
2024-02-05	1.280	1.330	1.240	1.320	1.320	5,823,000
2024-02-02	1.240	1.310	1.240	1.280	1.280	9,364,000
2024-02-01	1.200	1.260	1.190	1.230	1.230	7,916,273
2024-01-31	1.240	1.260	1.200	1.210	1.210	4,405,253
2024-01-30	1.280	1.280	1.210	1.240	1.240	6,751,700
2024-01-29	1.320	1.340	1.280	1.290	1.290	2,931,889
2024-01-26	1.300	1.330	1.260	1.320	1.320	9,435,000
2024-01-25	1.350	1.430	1.260	1.310	1.310	30,081,000
2024-01-24	1.530	1.570	1.290	1.340	1.340	31,244,000
2024-01-23	1.520	1.560	1.480	1.540	1.540	4,688,500
2024-01-22	1.510	1.560	1.500	1.510	1.510	8,895,500
2024-01-19	1.520	1.520	1.480	1.510	1.510	6,837,000
2024-01-18	1.480	1.540	1.460	1.530	1.530	4,671,500
2024-01-17	1.490	1.500	1.440	1.480	1.480	9,037,500
2024-01-16	1.540	1.540	1.480	1.490	1.490	4,822,000
2024-01-15	1.530	1.540	1.500	1.530	1.530	2,352,687
2024-01-12	1.550	1.560	1.520	1.530	1.530	1,590,500
2024-01-11	1.520	1.580	1.510	1.550	1.550	4,547,500
2024-01-10	1.500	1.520	1.470	1.510	1.510	5,158,500
2024-01-09	1.480	1.530	1.480	1.500	1.500	7,272,270
2024-01-08	1.520	1.530	1.470	1.480	1.480	6,072,500
2024-01-05	1.540	1.560	1.490	1.510	1.510	7,379,500
2024-01-04	1.500	1.540	1.480	1.530	1.530	4,543,000
2024-01-03	1.560	1.560	1.500	1.520	1.520	6,709,500
2024-01-02	1.550	1.580	1.530	1.560	1.560	3,747,500
2023-12-29	1.530	1.590	1.510	1.550	1.550	4,013,000
2023-12-28	1.510	1.530	1.490	1.530	1.530	6,934,000
2023-12-27	1.440	1.540	1.430	1.500	1.500	9,091,000
2023-12-22	1.460	1.500	1.430	1.450	1.450	6,327,500
2023-12-21	1.460	1.500	1.410	1.460	1.460	9,136,500
2023-12-20	1.550	1.570	1.440	1.460	1.460	18,743,500
2023-12-19	1.490	1.680	1.470	1.540	1.540	45,771,000
2023-12-18	1.400	1.540	1.400	1.470	1.470	31,354,349
2023-12-15	1.370	1.420	1.370	1.400	1.400	17,362,000
2023-12-14	1.380	1.400	1.360	1.380	1.380	4,082,000
2023-12-13	1.370	1.390	1.360	1.380	1.380	6,535,000
2023-12-12	1.330	1.410	1.330	1.370	1.370	16,298,500
2023-12-11	1.340	1.350	1.310	1.350	1.350	9,964,000
2023-12-08	1.310	1.350	1.300	1.340	1.340	5,175,400
2023-12-07	1.330	1.330	1.300	1.330	1.330	3,393,500
2023-12-06	1.310	1.340	1.300	1.330	1.330	8,192,985
2023-12-05	1.330	1.330	1.290	1.310	1.310	6,440,384
2023-12-04	1.340	1.350	1.310	1.340	1.340	8,497,500
2023-12-01	1.330	1.350	1.310	1.340	1.340	8,870,500
2023-11-30	1.320	1.330	1.300	1.320	1.320	6,367,446
2023-11-29	1.340	1.340	1.300	1.310	1.310	2,942,000
2023-11-28	1.320	1.340	1.290	1.340	1.340	5,898,500
2023-11-27	1.340	1.340	1.290	1.320	1.320	7,418,000
2023-11-24	1.350	1.350	1.300	1.330	1.330	4,962,000
2023-11-23	1.350	1.350	1.320	1.340	1.340	6,127,500
2023-11-22	1.340	1.350	1.310	1.340	1.340	4,429,500
2023-11-21	1.340	1.370	1.310	1.330	1.330	8,821,500
2023-11-20	1.310	1.340	1.270	1.320	1.320	7,370,000
2023-11-17	1.340	1.340	1.290	1.310	1.310	3,852,000
2023-11-16	1.340	1.350	1.310	1.330	1.330	4,539,500
2023-11-15	1.370	1.370	1.330	1.350	1.350	10,046,000
2023-11-14	1.310	1.370	1.290	1.340	1.340	18,598,000

← NewerPage 12 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.