Js Global Lifestyle Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	1.190	1.200	1.170	1.180	1.136	12,479,401
2023-08-14	1.230	1.230	1.170	1.190	1.145	18,101,000
2023-08-11	1.240	1.240	1.220	1.230	1.184	8,267,000
2023-08-10	1.220	1.240	1.210	1.240	1.193	8,198,715
2023-08-09	1.220	1.250	1.200	1.240	1.193	13,555,000
2023-08-08	1.210	1.250	1.200	1.220	1.174	21,992,896
2023-08-07	1.280	1.290	1.220	1.220	1.174	21,162,300
2023-08-04	1.320	1.340	1.280	1.290	1.241	40,808,000
2023-08-03	1.320	1.340	1.300	1.320	1.270	28,100,500
2023-08-02	1.320	1.340	1.290	1.320	1.270	33,906,000
2023-08-01	1.420	1.490	1.310	1.320	1.270	83,365,228
2023-07-31	1.320	1.400	1.320	1.380	1.328	32,109,000
2023-07-28	1.290	1.320	1.270	1.310	1.261	30,390,000
2023-07-27	1.300	1.310	1.270	1.300	1.251	17,144,000
2023-07-26	1.240	1.300	1.240	1.300	1.251	37,137,500
2023-07-25	1.240	1.250	1.230	1.250	1.203	11,538,500
2023-07-24	1.260	1.260	1.210	1.220	1.174	14,115,893
2023-07-21	1.250	1.270	1.230	1.250	1.203	16,821,500
2023-07-20	1.260	1.280	1.240	1.250	1.203	22,598,500
2023-07-19	1.270	1.270	1.240	1.270	1.222	14,607,675
2023-07-18	1.280	1.290	1.250	1.260	1.213	22,440,500
2023-07-14	1.290	1.310	1.260	1.270	1.222	19,799,500
2023-07-13	1.250	1.300	1.240	1.280	1.232	44,229,500
2023-07-12	1.230	1.250	1.200	1.240	1.193	36,836,460
2023-07-11	1.240	1.260	1.210	1.220	1.174	41,478,500
2023-07-10	1.250	1.260	1.210	1.240	1.193	32,488,500
2023-07-07	1.260	1.280	1.220	1.240	1.193	38,289,451
2023-07-06	1.250	1.270	1.210	1.270	1.222	79,298,004
2023-07-05	1.250	1.290	1.230	1.240	1.193	100,851,198
2023-07-04	1.220	1.300	1.200	1.260	1.213	159,080,066
2023-07-03	1.390	1.430	1.190	1.220	1.174	276,703,226
2023-06-30	1.430	2.500	1.290	1.360	1.309	386,116,002
2023-06-29	8.000	8.590	7.980	8.350	7.998	33,022,500
2023-06-28	8.000	8.120	7.780	7.990	7.653	44,856,000
2023-06-27	8.000	8.100	7.910	7.950	7.614	19,871,700
2023-06-26	8.000	8.020	7.830	7.990	7.653	40,447,500
2023-06-23	8.000	8.040	7.720	8.000	7.662	8,829,500
2023-06-21	7.980	8.050	7.960	8.000	7.662	49,087,700
2023-06-20	8.040	8.110	7.870	8.000	7.662	48,705,760
2023-06-19	8.270	8.270	7.880	8.040	7.701	13,576,770
2023-06-16	8.120	8.340	8.100	8.250	7.902	18,287,500
2023-06-15	8.040	8.100	7.950	8.080	7.739	26,842,318
2023-06-14	8.060	8.080	7.950	7.990	7.653	7,692,500
2023-06-13	7.940	8.080	7.850	8.020	7.682	11,779,500
2023-06-12	7.990	7.990	7.760	7.940	7.605	16,215,500
2023-06-09	7.950	7.960	7.780	7.960	7.624	7,924,900
2023-06-08	8.000	8.020	7.760	7.920	7.586	5,571,500
2023-06-07	8.090	8.250	7.900	8.000	7.662	6,622,000
2023-06-06	7.800	8.050	7.780	8.000	7.662	8,681,291
2023-06-05	7.730	7.780	7.400	7.740	7.413	7,261,187
2023-06-02	7.060	7.660	7.060	7.470	7.155	16,033,500
2023-06-01	7.190	7.260	6.760	7.020	6.724	21,973,000
2023-05-31	7.170	7.330	7.130	7.320	7.011	42,091,368
2023-05-30	7.090	7.250	7.090	7.170	6.867	5,206,500
2023-05-29	7.250	7.340	7.070	7.090	6.791	3,618,000
2023-05-25	7.220	7.420	7.170	7.250	6.944	5,040,500
2023-05-24	7.400	7.420	7.100	7.200	6.896	4,307,500
2023-05-23	7.310	7.460	7.280	7.300	6.992	2,594,740
2023-05-22	7.230	7.420	7.230	7.280	6.973	1,956,178
2023-05-19	7.520	7.520	7.220	7.220	6.915	2,945,460

← NewerPage 14 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.