Js Global Lifestyle Company Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	15.620	15.740	15.080	15.460	14.697	12,622,500
2021-11-29	15.520	15.880	15.440	15.600	14.830	8,710,950
2021-11-26	15.520	15.760	15.300	15.440	14.678	9,872,500
2021-11-25	16.100	16.260	15.640	15.760	14.982	8,021,500
2021-11-24	16.240	16.460	15.160	15.900	15.115	166,630,450
2021-11-23	17.500	17.500	16.720	17.260	16.408	2,962,000
2021-11-22	17.160	17.620	17.160	17.500	16.636	3,866,000
2021-11-19	16.720	17.420	16.720	17.180	16.332	3,600,500
2021-11-18	17.100	17.340	16.380	17.200	16.351	7,564,943
2021-11-17	17.520	17.780	16.900	17.100	16.256	5,503,250
2021-11-16	15.720	17.060	15.540	17.020	16.180	14,971,832
2021-11-15	15.240	15.560	15.000	15.500	14.735	7,097,500
2021-11-12	15.100	15.300	14.760	15.240	14.488	4,195,500
2021-11-11	14.760	14.880	14.420	14.780	14.051	5,443,500
2021-11-10	14.400	14.740	14.040	14.460	13.746	9,685,725
2021-11-09	13.740	14.280	13.700	14.280	13.575	2,232,900
2021-11-08	13.840	14.120	13.600	13.860	13.176	4,925,000
2021-11-05	13.920	14.080	13.500	13.840	13.157	4,355,500
2021-11-04	14.280	14.460	13.840	13.920	13.233	9,208,036
2021-11-03	14.100	14.340	13.800	14.280	13.575	6,935,200
2021-11-02	14.300	14.680	14.000	14.020	13.328	7,685,364
2021-11-01	14.800	15.160	14.120	14.160	13.461	14,066,000
2021-10-29	14.500	14.880	13.820	14.420	13.708	18,075,500
2021-10-28	13.500	14.200	13.100	14.200	13.499	12,442,500
2021-10-27	14.260	14.260	12.980	13.460	12.796	20,389,461
2021-10-26	14.880	14.940	14.220	14.260	13.556	4,627,462
2021-10-25	15.000	15.040	14.420	14.660	13.937	7,097,000
2021-10-22	14.500	15.160	14.320	14.740	14.013	27,605,538
2021-10-21	17.440	17.440	13.880	14.480	13.765	52,285,510

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.