Js Global Lifestyle Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	1.290	1.290	1.250	1.290	1.290	7,624,500
2023-11-10	1.300	1.300	1.250	1.270	1.270	5,659,382
2023-11-09	1.300	1.300	1.270	1.280	1.280	5,290,500
2023-11-08	1.280	1.310	1.270	1.280	1.280	6,111,000
2023-11-07	1.310	1.330	1.290	1.290	1.290	8,140,000
2023-11-06	1.320	1.330	1.270	1.310	1.310	16,746,000
2023-11-03	1.330	1.330	1.300	1.310	1.310	7,230,000
2023-11-02	1.300	1.350	1.270	1.310	1.310	17,280,000
2023-11-01	1.240	1.380	1.240	1.280	1.280	61,535,000
2023-10-31	1.220	1.230	1.190	1.230	1.230	9,250,500
2023-10-30	1.200	1.240	1.200	1.220	1.220	7,355,500
2023-10-27	1.190	1.220	1.180	1.220	1.220	8,765,500
2023-10-26	1.200	1.220	1.170	1.190	1.190	10,405,000
2023-10-25	1.250	1.250	1.180	1.200	1.200	12,119,000
2023-10-24	1.210	1.230	1.170	1.230	1.230	16,689,766
2023-10-20	1.170	1.220	1.170	1.210	1.210	13,511,000
2023-10-19	1.150	1.180	1.140	1.180	1.180	9,477,000
2023-10-18	1.160	1.180	1.140	1.170	1.170	5,693,971
2023-10-17	1.130	1.180	1.130	1.170	1.170	17,524,500
2023-10-16	1.180	1.180	1.120	1.120	1.120	21,302,000
2023-10-13	1.210	1.210	1.170	1.180	1.180	11,180,500
2023-10-12	1.220	1.250	1.190	1.210	1.210	18,792,500
2023-10-11	1.180	1.210	1.140	1.200	1.200	34,456,500
2023-10-10	1.250	1.260	1.180	1.190	1.190	30,407,525
2023-10-09	1.240	1.250	1.200	1.240	1.240	23,690,500
2023-10-06	1.210	1.250	1.200	1.230	1.230	8,200,000
2023-10-05	1.230	1.230	1.150	1.190	1.190	12,425,500
2023-10-04	1.280	1.290	1.230	1.250	1.250	7,190,500
2023-10-03	1.280	1.310	1.260	1.300	1.300	6,308,500
2023-09-29	1.250	1.320	1.250	1.300	1.300	13,926,500
2023-09-28	1.240	1.260	1.200	1.250	1.250	28,590,957
2023-09-27	1.260	1.280	1.230	1.240	1.240	22,350,000
2023-09-26	1.220	1.280	1.200	1.250	1.250	60,925,500
2023-09-25	1.250	1.250	1.200	1.210	1.210	59,099,500
2023-09-22	1.310	1.350	1.230	1.250	1.250	94,423,372
2023-09-21	1.300	1.390	1.230	1.310	1.310	144,390,509
2023-09-20	1.310	1.480	1.270	1.290	1.290	249,063,500
2023-09-19	1.250	1.410	1.180	1.320	1.320	174,132,625
2023-09-18	1.340	1.480	1.220	1.250	1.250	175,332,500
2023-09-15	1.330	1.520	1.250	1.300	1.300	315,614,000
2023-09-14	1.160	1.450	1.080	1.320	1.320	350,898,431
2023-09-13	1.020	1.220	1.010	1.130	1.130	106,017,000
2023-09-12	1.090	1.100	1.030	1.040	1.001	23,686,000
2023-09-11	1.120	1.120	1.070	1.100	1.059	13,660,915
2023-09-07	1.130	1.130	1.100	1.120	1.078	6,901,000
2023-09-06	1.120	1.130	1.080	1.130	1.087	14,883,561
2023-09-05	1.150	1.150	1.110	1.130	1.087	10,301,000
2023-09-04	1.150	1.150	1.130	1.150	1.107	11,603,894
2023-08-31	1.110	1.140	1.100	1.120	1.078	10,442,500
2023-08-30	1.140	1.150	1.110	1.120	1.078	9,201,000
2023-08-29	1.100	1.140	1.080	1.140	1.097	12,068,500
2023-08-28	1.120	1.150	1.080	1.100	1.059	15,298,000
2023-08-25	1.080	1.130	1.080	1.090	1.049	20,735,593
2023-08-24	1.080	1.110	1.070	1.080	1.039	5,658,500
2023-08-23	1.080	1.100	1.060	1.070	1.030	4,996,000
2023-08-22	1.080	1.100	1.070	1.090	1.049	34,208,000
2023-08-21	1.110	1.120	1.060	1.080	1.039	15,653,500
2023-08-18	1.140	1.150	1.110	1.120	1.078	8,457,500
2023-08-17	1.130	1.150	1.100	1.140	1.097	11,011,000
2023-08-16	1.190	1.190	1.110	1.130	1.087	29,173,312

← NewerPage 13 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.