Js Global Lifestyle Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	7.880	8.070	7.880	8.070	7.729	3,283,999
2022-05-27	7.980	8.110	7.560	7.790	7.461	3,101,034
2022-05-26	7.450	7.950	7.280	7.930	7.595	4,295,500
2022-05-25	7.770	7.800	7.440	7.580	7.260	3,921,500
2022-05-24	8.280	8.280	7.460	7.580	7.260	5,098,500
2022-05-23	8.290	8.420	7.830	7.980	7.643	3,911,500
2022-05-20	8.240	8.580	8.050	8.400	8.045	7,070,877
2022-05-19	8.960	8.960	8.000	8.010	7.672	4,165,500
2022-05-18	8.690	8.900	8.570	8.820	8.448	4,278,000
2022-05-17	8.940	9.140	8.670	8.740	8.371	2,498,500
2022-05-16	8.870	9.200	8.780	8.940	8.563	4,045,500
2022-05-13	8.650	8.920	8.650	8.880	8.505	2,613,067
2022-05-12	8.380	8.720	8.380	8.550	8.189	2,539,000
2022-05-11	8.360	8.950	8.360	8.520	8.160	5,855,500
2022-05-10	7.990	8.420	7.630	8.320	7.969	6,311,114
2022-05-06	8.640	8.650	8.160	8.210	7.864	5,012,105
2022-05-05	8.810	8.960	8.610	8.720	8.352	4,347,000
2022-05-04	9.000	9.110	8.800	8.800	8.429	2,167,500
2022-05-03	9.570	9.580	9.080	9.410	8.946	2,944,125
2022-04-29	8.960	9.690	8.960	9.450	8.984	3,877,374
2022-04-28	9.290	9.290	8.800	9.060	8.613	3,051,500
2022-04-27	8.660	9.080	8.600	9.040	8.594	5,110,209
2022-04-26	8.730	9.410	8.590	8.940	8.499	9,269,000
2022-04-25	8.680	9.260	8.660	8.730	8.299	5,277,000
2022-04-22	8.860	8.950	8.460	8.950	8.508	5,681,500
2022-04-21	9.100	9.310	8.660	8.860	8.423	5,014,500
2022-04-20	9.200	9.580	9.170	9.340	8.879	4,949,500
2022-04-19	9.400	9.400	9.010	9.200	8.746	5,747,390
2022-04-14	9.000	9.640	9.000	9.580	9.107	3,549,500
2022-04-13	9.000	9.450	8.860	9.170	8.717	2,933,000
2022-04-12	8.700	9.450	8.620	9.030	8.584	5,266,918
2022-04-11	9.280	9.380	8.740	8.770	8.337	10,960,355
2022-04-08	9.160	9.490	9.000	9.450	8.984	4,683,000
2022-04-07	9.810	9.900	9.230	9.270	8.813	14,865,500
2022-04-06	9.450	9.990	9.440	9.840	9.354	11,412,000
2022-04-04	9.490	9.760	9.310	9.660	9.183	9,686,528
2022-04-01	8.870	9.730	8.870	9.580	9.107	14,574,632
2022-03-31	9.160	9.260	8.790	9.210	8.756	5,472,000
2022-03-30	8.420	9.380	8.420	9.160	8.708	17,646,214
2022-03-29	8.020	8.300	7.530	7.930	7.539	12,772,050
2022-03-28	8.080	8.240	7.690	8.120	7.719	6,684,500
2022-03-25	9.280	9.280	8.200	8.240	7.833	17,345,500
2022-03-24	8.550	9.340	8.290	9.180	8.727	19,223,783
2022-03-23	8.050	8.590	7.950	8.030	7.634	10,540,191
2022-03-22	7.550	8.160	7.550	7.950	7.558	8,132,500
2022-03-21	7.880	8.090	7.530	7.550	7.177	5,805,484
2022-03-18	7.470	7.990	7.310	7.850	7.463	13,554,000
2022-03-17	7.480	8.070	7.330	7.710	7.330	20,002,000
2022-03-16	6.800	7.280	6.420	7.130	6.778	20,364,300
2022-03-15	6.450	6.870	6.330	6.470	6.151	32,139,500
2022-03-14	6.690	6.850	6.410	6.470	6.151	19,586,500
2022-03-11	7.080	7.080	6.310	6.890	6.550	13,867,500
2022-03-10	7.200	7.420	6.900	7.060	6.712	17,951,100
2022-03-09	7.500	7.500	6.500	6.950	6.607	15,991,500
2022-03-08	7.270	7.520	7.100	7.150	6.797	9,826,100
2022-03-07	8.030	8.040	7.500	7.650	7.272	21,418,000
2022-03-04	8.010	8.280	7.960	8.120	7.719	12,497,000
2022-03-03	8.310	8.440	8.080	8.310	7.900	14,124,500
2022-03-02	8.370	8.620	8.170	8.330	7.919	18,604,500
2022-03-01	8.720	8.840	8.420	8.620	8.195	9,617,600

← NewerPage 19 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.