Js Global Lifestyle Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.730	1.730	1.720	1.720	1.720	1,226,500
2026-04-23	1.730	1.750	1.700	1.750	1.750	5,588,500
2026-04-22	1.750	1.750	1.700	1.720	1.720	2,448,500
2026-04-21	1.780	1.780	1.730	1.750	1.750	3,723,500
2026-04-20	1.800	1.800	1.750	1.780	1.780	6,868,000
2026-04-17	1.810	1.810	1.780	1.800	1.800	1,864,000
2026-04-16	1.780	1.810	1.750	1.800	1.800	2,165,500
2026-04-15	1.790	1.810	1.780	1.790	1.790	874,500
2026-04-14	1.800	1.800	1.770	1.800	1.800	1,874,500
2026-04-13	1.820	1.820	1.770	1.770	1.770	3,810,500
2026-04-10	1.840	1.870	1.810	1.830	1.830	4,632,000
2026-04-09	1.810	1.850	1.800	1.820	1.820	3,633,000
2026-04-08	1.790	1.800	1.750	1.800	1.800	2,164,000
2026-04-02	1.740	1.830	1.740	1.770	1.770	1,795,500
2026-04-01	1.740	1.820	1.740	1.800	1.800	6,527,000
2026-03-31	1.700	1.740	1.680	1.740	1.740	3,211,000
2026-03-30	1.700	1.710	1.650	1.690	1.690	3,810,000
2026-03-27	1.710	1.730	1.660	1.700	1.700	4,907,500
2026-03-26	1.750	1.750	1.700	1.720	1.720	2,085,500
2026-03-25	1.770	1.770	1.700	1.730	1.730	4,161,100
2026-03-24	1.770	1.770	1.690	1.730	1.730	2,761,000
2026-03-23	1.750	1.760	1.700	1.700	1.700	3,692,000
2026-03-20	1.800	1.800	1.730	1.770	1.770	4,476,000
2026-03-19	1.790	1.800	1.760	1.770	1.770	1,904,000
2026-03-18	1.800	1.800	1.770	1.790	1.790	1,554,000
2026-03-17	1.780	1.830	1.760	1.770	1.770	3,905,500
2026-03-16	1.770	1.790	1.750	1.780	1.780	4,354,000
2026-03-13	1.810	1.810	1.750	1.770	1.770	2,523,731
2026-03-12	1.830	1.830	1.780	1.790	1.790	3,419,000
2026-03-11	1.780	1.890	1.780	1.800	1.800	8,740,000
2026-03-10	1.730	1.780	1.720	1.760	1.760	3,914,500
2026-03-09	1.720	1.720	1.680	1.710	1.710	3,406,000
2026-03-06	1.760	1.760	1.730	1.730	1.730	2,313,500
2026-03-05	1.780	1.780	1.730	1.740	1.740	4,041,000
2026-03-04	1.760	1.790	1.740	1.760	1.760	4,854,500
2026-03-03	1.790	1.840	1.760	1.810	1.810	9,042,000
2026-03-02	1.780	1.820	1.760	1.800	1.800	3,829,000
2026-02-27	1.850	1.980	1.780	1.810	1.810	23,448,080
2026-02-26	1.730	1.760	1.730	1.730	1.730	4,470,000
2026-02-25	1.760	1.790	1.740	1.770	1.770	5,975,000
2026-02-24	1.800	1.800	1.750	1.780	1.780	4,641,000
2026-02-23	1.810	1.810	1.780	1.780	1.780	2,133,500
2026-02-20	1.860	1.860	1.790	1.820	1.820	2,356,000
2026-02-16	1.860	1.860	1.860	1.860	1.860	52,000
2026-02-13	1.810	1.860	1.810	1.820	1.820	6,008,500
2026-02-12	1.830	1.840	1.810	1.830	1.830	1,400,500
2026-02-11	1.810	1.870	1.800	1.830	1.830	7,778,500
2026-02-10	1.780	1.820	1.780	1.800	1.800	3,560,500
2026-02-09	1.810	1.820	1.780	1.790	1.790	3,938,860
2026-02-06	1.800	1.820	1.790	1.800	1.800	2,305,300
2026-02-05	1.790	1.820	1.780	1.810	1.810	2,801,510
2026-02-04	1.820	1.820	1.790	1.800	1.800	2,197,560
2026-02-03	1.800	1.830	1.790	1.810	1.810	2,957,000
2026-02-02	1.810	1.810	1.760	1.800	1.800	5,106,500
2026-01-30	1.840	1.840	1.780	1.790	1.790	2,842,000
2026-01-29	1.800	1.830	1.780	1.830	1.830	7,072,500
2026-01-28	1.840	1.860	1.800	1.800	1.800	3,684,515
2026-01-27	1.840	1.860	1.820	1.840	1.840	2,050,814
2026-01-26	1.830	1.840	1.820	1.840	1.840	2,339,500
2026-01-23	1.820	1.840	1.800	1.830	1.830	2,444,550

← NewerPage 3 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.