Js Global Lifestyle Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.420	1.430	1.390	1.400	1.400	945,000
2026-07-22	1.410	1.460	1.400	1.420	1.420	1,667,500
2026-07-21	1.450	1.460	1.420	1.440	1.440	670,500
2026-07-20	1.440	1.470	1.430	1.440	1.440	2,540,000
2026-07-17	1.480	1.500	1.390	1.420	1.420	3,019,000
2026-07-16	1.450	1.490	1.430	1.490	1.490	2,135,500
2026-07-15	1.420	1.450	1.390	1.450	1.450	1,949,500
2026-07-14	1.390	1.440	1.380	1.430	1.430	2,656,500
2026-07-13	1.390	1.390	1.370	1.390	1.390	1,173,000
2026-07-10	1.320	1.400	1.320	1.390	1.390	2,153,500
2026-07-09	1.340	1.380	1.340	1.370	1.370	3,451,500
2026-07-08	1.340	1.380	1.340	1.370	1.370	1,858,500
2026-07-07	1.300	1.370	1.300	1.370	1.370	3,370,500
2026-07-06	1.360	1.380	1.330	1.350	1.350	2,733,500
2026-07-03	1.360	1.380	1.360	1.360	1.360	3,229,500
2026-07-02	1.370	1.390	1.320	1.360	1.360	4,375,000
2026-06-30	1.330	1.340	1.300	1.320	1.320	2,640,500
2026-06-29	1.330	1.330	1.310	1.330	1.330	3,196,500
2026-06-26	1.310	1.320	1.270	1.300	1.300	5,020,500
2026-06-25	1.310	1.360	1.270	1.310	1.310	11,616,415
2026-06-24	1.340	1.360	1.310	1.310	1.310	1,837,500
2026-06-23	1.320	1.360	1.310	1.340	1.340	6,681,500
2026-06-22	1.330	1.340	1.290	1.320	1.320	6,204,500
2026-06-18	1.390	1.390	1.300	1.340	1.340	8,778,500
2026-06-17	1.390	1.400	1.340	1.350	1.350	4,023,500
2026-06-16	1.420	1.420	1.340	1.390	1.390	6,474,000
2026-06-15	1.320	1.420	1.310	1.420	1.420	7,989,500
2026-06-12	1.330	1.360	1.290	1.320	1.320	11,907,000
2026-06-11	1.290	1.330	1.260	1.330	1.330	8,997,500
2026-06-10	1.340	1.520	1.280	1.290	1.290	38,273,500
2026-06-09	1.360	1.370	1.310	1.310	1.310	5,392,000
2026-06-08	1.410	1.440	1.300	1.350	1.350	21,519,000
2026-06-05	1.380	1.940	1.350	1.440	1.440	42,394,500
2026-06-04	1.400	1.490	1.340	1.370	1.370	10,225,000
2026-06-03	1.300	1.380	1.270	1.370	1.370	7,042,500
2026-06-02	1.340	1.350	1.300	1.310	1.310	4,362,000
2026-06-01	1.320	1.360	1.320	1.360	1.360	2,745,000
2026-05-29	1.320	1.400	1.310	1.330	1.330	10,444,000
2026-05-28	1.400	1.400	1.290	1.320	1.320	8,807,000
2026-05-27	1.450	1.450	1.360	1.390	1.390	7,744,500
2026-05-26	1.500	1.500	1.430	1.450	1.450	5,562,500
2026-05-22	1.540	1.540	1.490	1.510	1.510	1,434,500
2026-05-21	1.570	1.570	1.500	1.530	1.530	4,475,500
2026-05-20	1.580	1.580	1.550	1.560	1.560	2,157,500
2026-05-19	1.560	1.580	1.550	1.550	1.550	1,103,500
2026-05-18	1.560	1.560	1.540	1.560	1.560	2,342,500
2026-05-15	1.580	1.600	1.550	1.590	1.590	4,943,000
2026-05-14	1.610	1.620	1.540	1.610	1.610	9,658,500
2026-05-13	1.660	1.660	1.610	1.610	1.610	2,392,500
2026-05-12	1.680	1.680	1.620	1.650	1.650	4,294,500
2026-05-11	1.700	1.700	1.640	1.680	1.680	6,078,500
2026-05-08	1.690	1.720	1.670	1.710	1.710	4,108,000
2026-05-07	1.710	1.710	1.660	1.690	1.690	4,970,000
2026-05-06	1.750	1.760	1.700	1.700	1.700	3,722,000
2026-05-05	1.740	1.770	1.710	1.730	1.730	1,074,000
2026-05-04	1.720	1.740	1.720	1.730	1.730	235,000
2026-04-30	1.760	1.760	1.700	1.720	1.720	2,214,000
2026-04-29	1.710	1.760	1.710	1.760	1.760	2,577,000
2026-04-28	1.730	1.730	1.700	1.700	1.700	866,500
2026-04-27	1.720	1.730	1.700	1.730	1.730	2,485,500

← NewerPage 2 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.