Js Global Lifestyle Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	8.260	8.450	7.970	8.060	7.720	2,286,000
2022-08-23	8.690	8.690	8.290	8.290	7.940	1,869,480
2022-08-22	8.260	8.750	8.260	8.700	8.333	1,066,056
2022-08-19	8.280	8.670	8.280	8.560	8.199	1,221,500
2022-08-18	8.520	8.540	8.300	8.350	7.998	943,262
2022-08-17	8.660	8.690	8.250	8.690	8.323	1,025,319
2022-08-16	8.580	8.750	8.410	8.600	8.237	953,500
2022-08-15	8.720	8.870	8.530	8.580	8.218	862,524
2022-08-12	8.700	8.930	8.510	8.780	8.409	1,021,000
2022-08-11	8.440	8.730	8.360	8.660	8.295	1,602,000
2022-08-10	8.560	8.560	8.270	8.300	7.950	1,916,500
2022-08-09	8.320	8.530	8.320	8.510	8.151	1,541,393
2022-08-08	8.530	8.570	8.100	8.270	7.921	3,388,500
2022-08-05	8.820	8.820	8.370	8.530	8.170	1,551,500
2022-08-04	8.510	8.640	8.400	8.520	8.160	2,292,500
2022-08-03	8.730	8.810	8.100	8.350	7.998	4,463,026
2022-08-02	8.800	8.900	8.630	8.670	8.304	4,336,500
2022-08-01	9.090	9.200	8.710	8.850	8.476	6,649,393
2022-07-29	9.470	9.670	9.270	9.430	9.032	7,090,640
2022-07-28	9.400	9.780	9.220	9.570	9.166	4,556,024
2022-07-27	8.950	9.240	8.950	9.210	8.821	3,501,524
2022-07-26	9.310	9.620	8.980	9.050	8.668	8,175,524
2022-07-25	9.400	9.500	8.900	9.310	8.917	4,130,000
2022-07-22	9.230	9.530	9.160	9.430	9.032	2,999,000
2022-07-21	9.400	9.520	9.120	9.210	8.821	1,858,262
2022-07-20	9.430	9.580	9.370	9.450	9.051	2,911,842
2022-07-19	9.450	9.660	9.190	9.220	8.831	3,864,704
2022-07-18	9.050	9.580	9.030	9.450	9.051	2,248,000
2022-07-15	9.340	9.390	8.820	9.020	8.639	3,994,000
2022-07-14	9.230	9.500	9.230	9.460	9.061	3,902,500
2022-07-13	9.100	9.370	9.090	9.320	8.927	1,593,898
2022-07-12	9.660	9.670	9.060	9.150	8.764	3,330,938
2022-07-11	9.970	9.970	9.260	9.650	9.243	2,861,893
2022-07-08	9.710	9.810	9.450	9.600	9.195	1,947,000
2022-07-07	10.260	10.300	9.610	9.660	9.252	2,101,679
2022-07-06	10.060	10.320	9.820	10.080	9.655	2,590,417
2022-07-05	9.880	10.240	9.880	10.000	9.578	3,989,630
2022-07-04	10.220	10.280	9.760	9.850	9.434	2,742,500
2022-06-30	10.580	10.580	9.850	10.220	9.789	7,180,574
2022-06-29	10.480	10.620	9.980	10.520	10.076	6,911,893
2022-06-28	9.960	10.600	9.800	10.460	10.019	5,547,500
2022-06-27	9.800	10.240	9.510	9.850	9.434	10,556,977
2022-06-24	8.940	9.800	8.810	9.670	9.262	7,356,687
2022-06-23	8.970	9.000	8.520	8.700	8.333	4,288,417
2022-06-22	9.060	9.060	8.840	8.900	8.524	3,307,393
2022-06-21	8.620	9.080	8.620	9.040	8.658	5,195,791
2022-06-20	8.480	8.730	8.300	8.670	8.304	3,371,114
2022-06-17	8.360	8.590	7.980	8.420	8.065	9,022,000
2022-06-16	8.540	8.700	8.230	8.310	7.959	2,736,910
2022-06-15	8.200	8.490	8.120	8.410	8.055	3,560,500
2022-06-14	8.040	8.220	8.020	8.150	7.806	2,286,500
2022-06-13	8.570	8.580	8.100	8.130	7.787	11,374,683
2022-06-10	8.550	8.800	8.510	8.750	8.381	1,310,500
2022-06-09	8.820	9.100	8.630	8.740	8.371	3,278,000
2022-06-08	8.670	8.980	8.670	8.950	8.572	6,108,000
2022-06-07	8.760	8.880	8.540	8.850	8.476	3,232,341
2022-06-06	8.670	8.740	8.460	8.740	8.371	2,234,341
2022-06-02	8.800	8.810	8.320	8.500	8.141	4,101,000
2022-06-01	8.320	8.700	8.250	8.690	8.323	8,654,500
2022-05-31	8.180	8.380	7.910	8.380	8.026	5,696,000

← NewerPage 18 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.