Js Global Lifestyle Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	7.480	7.580	7.350	7.430	7.116	3,709,463
2023-05-17	7.660	7.730	7.370	7.390	7.078	10,690,000
2023-05-16	7.350	7.600	7.350	7.600	7.279	14,640,552
2023-05-15	7.150	7.430	7.150	7.350	7.040	19,754,271
2023-05-12	6.920	7.300	6.920	7.190	6.887	17,023,949
2023-05-11	6.890	6.960	6.790	6.920	6.628	5,818,022
2023-05-10	6.750	6.910	6.700	6.900	6.609	2,165,791
2023-05-09	6.890	6.890	6.730	6.750	6.465	4,087,000
2023-05-08	6.920	6.970	6.800	6.870	6.580	4,471,000
2023-05-05	7.060	7.190	6.900	6.920	6.628	5,038,791
2023-05-04	6.880	7.100	6.880	7.080	6.781	3,315,500
2023-05-03	6.740	6.950	6.720	6.930	6.638	2,024,975
2023-05-02	7.410	7.410	6.700	6.990	6.695	4,295,600
2023-04-28	6.890	6.940	6.830	6.930	6.638	2,607,888
2023-04-27	6.900	6.900	6.690	6.880	6.590	3,618,000
2023-04-26	6.850	6.940	6.770	6.900	6.609	6,281,652
2023-04-25	6.930	7.000	6.890	6.930	6.638	4,485,000
2023-04-24	7.070	7.070	6.870	6.950	6.657	3,411,279
2023-04-21	7.360	7.360	7.000	7.070	6.772	1,843,100
2023-04-20	7.310	7.430	7.190	7.310	7.001	7,126,500
2023-04-19	7.540	7.560	7.190	7.300	6.992	7,124,388
2023-04-18	7.560	7.730	7.400	7.500	7.183	4,692,501
2023-04-17	7.640	7.970	7.640	7.700	7.375	16,991,000
2023-04-14	7.760	7.990	7.630	7.770	7.442	12,599,500
2023-04-13	7.510	7.750	7.410	7.750	7.423	7,787,000
2023-04-12	7.790	7.790	7.590	7.600	7.279	2,603,367
2023-04-11	7.660	7.900	7.650	7.750	7.423	4,898,728
2023-04-06	7.880	7.880	7.550	7.680	7.356	4,431,781
2023-04-04	7.990	7.990	7.350	7.740	7.413	7,421,000
2023-04-03	8.060	8.180	7.510	7.840	7.509	6,889,000
2023-03-31	8.030	8.300	7.940	8.060	7.720	4,968,400
2023-03-30	8.000	8.080	7.830	8.030	7.691	3,269,291
2023-03-29	7.860	8.040	7.820	7.940	7.605	2,179,445
2023-03-28	7.810	7.810	7.610	7.710	7.385	5,048,000
2023-03-27	7.990	7.990	7.620	7.670	7.346	4,838,700
2023-03-24	8.160	8.160	7.800	7.830	7.500	3,416,379
2023-03-23	8.060	8.140	8.010	8.120	7.777	3,957,500
2023-03-22	7.890	8.060	7.890	7.960	7.624	3,001,850
2023-03-21	7.710	7.920	7.710	7.890	7.557	4,728,500
2023-03-20	7.600	7.840	7.500	7.710	7.385	4,635,500
2023-03-17	7.600	7.920	7.600	7.860	7.528	11,572,135
2023-03-16	7.800	7.800	7.520	7.690	7.365	4,198,378
2023-03-15	7.740	7.900	7.590	7.640	7.318	3,504,000
2023-03-14	7.900	7.900	7.630	7.670	7.346	7,456,500
2023-03-13	7.850	8.280	7.770	7.930	7.595	9,509,000
2023-03-10	7.860	8.060	7.730	7.980	7.643	4,661,500
2023-03-09	8.070	8.300	8.020	8.030	7.691	2,425,500
2023-03-08	8.250	8.250	7.970	8.070	7.729	5,212,000
2023-03-07	8.400	8.580	8.270	8.310	7.959	3,820,376
2023-03-06	8.520	8.710	8.290	8.520	8.160	12,607,466
2023-03-03	8.500	8.810	8.360	8.520	8.160	13,525,740
2023-03-02	7.750	8.560	7.750	8.500	8.141	30,855,794
2023-03-01	7.250	7.850	7.250	7.840	7.509	20,135,000
2023-02-28	7.290	7.640	7.200	7.450	7.136	21,221,000
2023-02-27	7.800	8.030	7.080	7.250	6.944	43,172,000
2023-02-24	9.600	9.760	7.500	7.850	7.519	40,144,350
2023-02-23	10.180	10.180	9.470	9.550	9.147	2,713,159
2023-02-22	9.900	10.020	9.800	9.900	9.482	2,646,500
2023-02-21	10.000	10.280	9.850	9.960	9.540	5,685,000
2023-02-20	9.670	10.000	9.450	9.930	9.511	4,653,694

← NewerPage 15 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.