Js Global Lifestyle Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	8.840	8.990	8.230	8.980	8.537	21,611,320
2022-02-25	8.810	9.300	8.800	8.840	8.404	12,160,500
2022-02-24	9.150	9.350	8.760	8.800	8.366	12,247,500
2022-02-23	9.100	9.210	8.920	9.150	8.698	13,910,500
2022-02-22	9.250	9.250	8.430	9.030	8.584	14,314,500
2022-02-21	9.300	9.430	9.130	9.350	8.889	6,368,500
2022-02-18	10.000	10.060	9.350	9.400	8.936	12,097,400
2022-02-17	10.000	10.280	9.820	10.000	9.507	6,988,500
2022-02-16	10.080	10.120	9.710	9.830	9.345	8,620,500
2022-02-15	10.300	10.560	9.650	9.880	9.392	9,041,500
2022-02-14	10.400	10.780	10.020	10.180	9.678	9,713,000
2022-02-11	11.180	11.220	10.380	10.600	10.077	12,085,500
2022-02-10	11.980	12.200	11.120	11.180	10.628	15,329,000
2022-02-09	12.000	12.020	11.400	11.960	11.370	5,677,000
2022-02-08	12.480	12.480	11.580	11.660	11.085	4,382,500
2022-02-07	12.100	12.540	11.960	12.260	11.655	4,354,500
2022-02-04	12.780	12.780	12.040	12.340	11.731	2,954,998
2022-01-31	11.880	12.400	11.520	12.400	11.788	2,440,500
2022-01-28	11.880	12.020	11.320	11.540	10.971	2,923,000
2022-01-27	12.100	12.300	11.500	11.720	11.142	3,167,000
2022-01-26	12.400	12.720	11.920	12.060	11.465	3,834,000
2022-01-25	12.920	13.000	12.400	12.400	11.788	3,629,500
2022-01-24	13.560	13.760	13.020	13.020	12.377	4,338,694
2022-01-21	14.080	14.080	13.280	13.560	12.891	4,597,500
2022-01-20	13.260	13.840	13.260	13.840	13.157	6,993,820
2022-01-19	12.800	13.260	12.800	13.260	12.606	3,701,000
2022-01-18	13.200	13.360	12.920	13.020	12.377	2,190,500
2022-01-17	13.400	13.560	13.000	13.180	12.530	3,472,000
2022-01-14	13.540	13.720	13.160	13.400	12.739	8,506,000
2022-01-13	14.140	14.140	13.420	13.560	12.891	4,408,000
2022-01-12	13.680	14.240	13.400	14.040	13.347	7,591,160
2022-01-11	13.500	13.800	13.000	13.660	12.986	7,825,500
2022-01-10	13.340	13.660	12.940	13.520	12.853	4,344,000
2022-01-07	13.000	13.180	12.760	13.060	12.415	7,540,996
2022-01-06	12.760	13.020	12.460	13.000	12.358	5,326,000
2022-01-05	12.620	13.280	12.220	12.760	12.130	7,317,500
2022-01-04	12.300	12.780	12.300	12.620	11.997	9,545,500
2022-01-03	13.140	13.140	12.200	12.520	11.902	3,347,000
2021-12-31	13.140	13.340	12.680	13.140	12.492	3,604,000
2021-12-30	12.440	12.800	12.360	12.780	12.149	2,339,000
2021-12-29	12.880	12.880	12.200	12.440	11.826	2,869,900
2021-12-28	12.580	12.900	12.300	12.780	12.149	6,482,500
2021-12-24	12.400	12.820	12.380	12.720	12.092	1,056,000
2021-12-23	12.700	12.840	12.400	12.640	12.016	2,886,500
2021-12-22	12.500	12.740	12.320	12.720	12.092	6,351,500
2021-12-21	11.820	12.520	11.820	12.420	11.807	4,385,200
2021-12-20	12.480	12.900	11.980	12.100	11.503	7,391,500
2021-12-17	13.180	13.180	12.360	12.480	11.864	8,223,386
2021-12-16	13.200	13.460	12.860	13.200	12.549	7,718,165
2021-12-15	13.960	14.140	13.100	13.120	12.473	6,392,312
2021-12-14	14.640	14.660	13.800	13.960	13.271	11,552,000
2021-12-13	14.740	15.180	14.400	14.640	13.918	8,472,500
2021-12-10	15.260	15.300	14.740	14.820	14.089	3,819,000
2021-12-09	14.880	15.120	14.740	14.980	14.241	3,102,500
2021-12-08	14.800	15.300	14.580	14.740	14.013	3,940,000
2021-12-07	14.660	15.160	14.500	14.800	14.070	10,176,460
2021-12-06	14.700	15.020	13.940	14.460	13.746	13,786,000
2021-12-03	15.160	15.160	14.400	14.700	13.975	6,018,500
2021-12-02	14.740	14.780	14.200	14.720	13.994	9,199,400
2021-12-01	15.180	15.360	14.720	14.740	14.013	7,999,500

← NewerPage 20 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.