Js Global Lifestyle Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	8.200	8.220	8.010	8.160	7.816	2,003,000
2022-11-16	8.680	8.940	8.270	8.300	7.950	4,551,432
2022-11-15	8.300	8.680	7.850	8.500	8.141	2,892,066
2022-11-14	7.700	8.250	7.570	8.140	7.796	3,480,500
2022-11-11	7.450	7.500	7.040	7.500	7.183	4,428,969
2022-11-10	7.100	7.100	6.550	6.840	6.551	3,281,500
2022-11-09	7.390	7.590	7.020	7.100	6.800	3,131,500
2022-11-08	7.580	7.700	7.290	7.390	7.078	833,500
2022-11-07	7.250	7.540	7.110	7.470	7.155	1,236,500
2022-11-04	6.720	7.270	6.720	7.040	6.743	3,999,287
2022-11-03	6.870	6.960	6.630	6.720	6.436	1,357,019
2022-11-02	6.580	7.030	6.490	6.960	6.666	3,503,330
2022-11-01	6.470	6.600	6.120	6.580	6.302	4,760,500
2022-10-31	7.070	7.120	5.970	6.320	6.053	8,890,500
2022-10-28	7.860	7.890	6.970	7.100	6.800	5,090,400
2022-10-27	7.460	7.660	7.350	7.530	7.212	1,065,000
2022-10-26	7.270	7.490	7.030	7.320	7.011	2,750,500
2022-10-25	6.890	7.090	6.670	7.000	6.705	1,503,500
2022-10-24	7.070	7.270	6.820	6.930	6.638	2,971,594
2022-10-21	7.010	7.290	7.010	7.170	6.867	771,500
2022-10-20	7.310	7.310	6.930	6.970	6.676	1,672,500
2022-10-19	7.460	7.640	7.200	7.230	6.925	756,000
2022-10-18	7.490	7.490	7.100	7.480	7.164	1,670,742
2022-10-17	7.700	7.700	6.990	7.320	7.011	1,797,000
2022-10-14	7.240	7.450	6.960	7.230	6.925	2,686,500
2022-10-13	7.110	7.270	6.810	6.860	6.570	1,111,500
2022-10-12	7.000	7.180	6.660	7.130	6.829	6,277,500
2022-10-11	7.820	7.820	6.950	7.050	6.752	6,608,000
2022-10-10	7.980	8.300	7.580	7.800	7.471	2,670,000
2022-10-07	8.120	8.180	7.850	8.000	7.662	2,708,000
2022-10-06	8.240	8.260	8.030	8.140	7.796	1,773,680
2022-10-05	7.990	8.460	7.990	8.240	7.892	1,588,517
2022-10-03	7.610	7.740	7.520	7.610	7.289	2,723,000
2022-09-30	7.920	7.920	7.480	7.590	7.270	5,719,000
2022-09-29	8.240	8.450	7.770	7.870	7.538	1,535,000
2022-09-28	8.500	8.500	8.110	8.150	7.806	2,395,500
2022-09-27	8.230	8.460	8.200	8.420	8.065	1,916,500
2022-09-26	8.150	8.440	8.130	8.230	7.883	2,822,500
2022-09-23	8.630	8.710	8.190	8.300	7.950	2,965,006
2022-09-22	8.640	8.900	8.510	8.730	8.362	2,310,000
2022-09-21	9.030	9.120	8.570	8.890	8.515	3,022,824
2022-09-20	9.340	9.560	9.150	9.230	8.840	4,296,500
2022-09-19	9.920	9.920	9.180	9.340	8.946	2,736,993
2022-09-16	9.650	9.920	9.630	9.920	9.501	32,129,114
2022-09-15	9.750	10.000	9.600	9.740	9.329	4,639,000
2022-09-14	9.820	9.890	9.720	9.750	9.339	3,078,500
2022-09-13	9.900	10.380	9.890	9.900	9.482	4,664,008
2022-09-09	9.670	10.160	9.620	10.040	9.616	3,859,500
2022-09-08	9.190	9.660	9.110	9.600	9.195	3,671,500
2022-09-07	9.310	9.500	9.080	9.190	8.802	2,781,500
2022-09-06	9.010	9.480	9.000	9.340	8.946	2,901,039
2022-09-05	9.060	9.270	8.890	9.010	8.630	2,348,500
2022-09-02	9.370	9.590	9.260	9.390	8.994	1,800,000
2022-09-01	9.330	9.600	9.090	9.400	9.003	3,297,500
2022-08-31	8.800	9.410	8.760	9.330	8.936	3,841,000
2022-08-30	8.500	9.090	8.140	8.880	8.505	5,477,500
2022-08-29	8.750	8.750	8.460	8.660	8.295	2,375,500
2022-08-26	8.620	8.880	8.360	8.850	8.476	2,053,000
2022-08-25	8.110	8.450	8.110	8.450	8.093	1,555,000
2022-08-24	8.260	8.450	7.970	8.060	7.720	2,286,000

← NewerPage 17 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.