Js Global Lifestyle Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	9.660	9.800	9.500	9.670	9.262	1,816,019
2023-02-16	9.690	9.800	9.500	9.550	9.147	886,980
2023-02-15	9.840	9.880	9.570	9.690	9.281	857,160
2023-02-14	9.880	9.950	9.600	9.840	9.425	2,159,500
2023-02-13	9.440	9.940	9.310	9.870	9.453	2,167,000
2023-02-10	9.490	9.690	9.350	9.540	9.137	2,871,500
2023-02-09	9.050	9.680	9.050	9.630	9.224	2,740,287
2023-02-08	9.300	9.590	9.280	9.350	8.955	1,731,880
2023-02-07	9.450	9.570	9.280	9.300	8.907	1,277,693
2023-02-06	9.490	9.970	9.160	9.260	8.869	1,878,000
2023-02-03	9.760	10.000	9.580	9.760	9.348	1,812,584
2023-02-02	9.550	10.000	9.420	9.750	9.339	4,364,744
2023-02-01	9.660	9.800	9.400	9.420	9.022	3,550,000
2023-01-31	9.510	9.870	9.380	9.470	9.070	1,765,000
2023-01-30	10.440	10.720	9.720	9.800	9.386	10,082,984
2023-01-27	10.760	10.960	10.600	10.740	10.287	393,000
2023-01-26	10.700	10.960	10.700	10.880	10.421	1,692,903
2023-01-20	10.960	10.960	10.620	10.700	10.248	828,500
2023-01-19	10.740	10.840	10.580	10.780	10.325	774,374
2023-01-18	11.140	11.180	10.720	10.780	10.325	1,168,000
2023-01-17	10.780	11.200	10.440	11.100	10.632	5,770,228
2023-01-16	10.720	10.800	10.200	10.800	10.344	3,649,499
2023-01-13	10.560	10.820	10.160	10.680	10.229	4,255,500
2023-01-12	10.740	11.280	10.160	10.440	9.999	7,294,284
2023-01-11	10.500	10.800	10.400	10.500	10.057	4,491,638
2023-01-10	10.360	10.560	10.060	10.260	9.827	2,604,000
2023-01-09	9.560	10.320	9.560	10.300	9.865	6,525,598
2023-01-06	9.700	9.960	9.480	9.560	9.157	1,694,000
2023-01-05	9.500	9.890	9.420	9.600	9.195	2,711,999
2023-01-04	8.970	9.310	8.780	9.310	8.917	2,146,001
2023-01-03	8.720	9.090	8.250	8.880	8.505	3,508,169
2022-12-30	8.660	8.800	8.580	8.770	8.400	1,256,301
2022-12-29	9.020	9.020	8.460	8.510	8.151	1,012,838
2022-12-28	8.870	8.980	8.570	8.770	8.400	1,165,500
2022-12-23	8.760	8.820	8.520	8.690	8.323	849,888
2022-12-22	8.800	8.950	8.530	8.790	8.419	2,415,768
2022-12-21	8.640	8.730	8.440	8.550	8.189	940,020
2022-12-20	9.000	9.460	8.500	8.690	8.323	963,540
2022-12-19	9.140	9.330	8.900	8.990	8.611	475,000
2022-12-16	9.140	9.440	9.050	9.220	8.831	4,106,843
2022-12-15	9.690	9.690	9.080	9.190	8.802	1,170,316
2022-12-14	9.500	9.570	9.240	9.390	8.994	1,305,860
2022-12-13	9.530	9.720	9.250	9.380	8.984	1,320,500
2022-12-12	9.720	9.810	9.270	9.430	9.032	2,605,324
2022-12-09	9.990	10.060	9.740	9.870	9.453	4,652,980
2022-12-08	10.180	10.180	9.500	9.760	9.348	5,211,663
2022-12-07	10.080	10.180	9.610	9.640	9.233	3,915,339
2022-12-06	10.460	10.460	9.880	10.080	9.655	3,903,000
2022-12-05	10.180	10.500	9.970	10.380	9.942	4,615,052
2022-12-02	9.270	10.000	9.160	9.910	9.492	4,289,659
2022-12-01	8.990	9.420	8.900	9.270	8.879	5,088,160
2022-11-30	7.710	8.720	7.710	8.670	8.304	2,652,674
2022-11-29	7.270	8.100	7.270	8.100	7.758	2,045,256
2022-11-28	7.400	7.440	7.090	7.420	7.107	2,111,546
2022-11-25	7.450	7.530	7.340	7.500	7.183	1,163,499
2022-11-24	7.670	7.670	7.360	7.490	7.174	895,500
2022-11-23	7.580	7.620	7.220	7.330	7.021	1,163,501
2022-11-22	7.710	7.870	7.310	7.410	7.097	2,312,000
2022-11-21	7.660	7.790	7.350	7.660	7.337	2,292,000
2022-11-18	8.160	8.510	7.520	7.740	7.413	3,934,000

← NewerPage 16 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.