Js Global Lifestyle Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.820	1.840	1.800	1.830	1.830	2,444,550
2026-01-22	1.830	1.850	1.830	1.830	1.830	3,159,500
2026-01-21	1.850	1.850	1.800	1.840	1.840	5,148,881
2026-01-20	1.860	1.860	1.840	1.850	1.850	1,141,880
2026-01-19	1.830	1.860	1.820	1.840	1.840	3,612,000
2026-01-16	1.840	1.860	1.820	1.850	1.850	4,423,014
2026-01-15	1.840	1.880	1.820	1.840	1.840	10,740,500
2026-01-14	1.880	1.900	1.850	1.860	1.860	4,470,500
2026-01-13	1.920	1.920	1.870	1.900	1.900	9,455,000
2026-01-12	1.930	1.930	1.870	1.880	1.880	5,388,084
2026-01-09	1.920	1.960	1.900	1.940	1.940	13,517,500
2026-01-08	1.950	1.960	1.890	1.920	1.920	8,232,500
2026-01-07	1.970	1.970	1.840	1.950	1.950	22,697,039
2026-01-06	1.980	1.980	1.950	1.950	1.950	3,174,500
2026-01-05	1.980	1.990	1.960	1.970	1.970	6,812,000
2026-01-02	1.930	2.010	1.930	1.960	1.960	9,018,500
2025-12-31	1.940	1.950	1.930	1.930	1.930	4,490,632
2025-12-30	1.940	1.960	1.930	1.940	1.940	9,034,510
2025-12-29	1.930	1.950	1.920	1.940	1.940	11,569,000
2025-12-24	1.940	1.940	1.930	1.930	1.930	2,759,604
2025-12-23	1.940	1.970	1.930	1.940	1.940	5,353,507
2025-12-22	1.930	1.940	1.930	1.940	1.940	4,192,500
2025-12-19	1.940	1.960	1.930	1.930	1.930	9,442,693
2025-12-18	1.920	1.960	1.900	1.940	1.940	6,432,361
2025-12-17	1.930	1.940	1.910	1.910	1.910	5,645,000
2025-12-16	1.920	1.940	1.900	1.930	1.930	7,091,500
2025-12-15	1.900	1.950	1.900	1.920	1.920	5,028,525
2025-12-12	1.910	1.910	1.890	1.900	1.900	7,099,000
2025-12-11	1.910	1.930	1.900	1.910	1.910	3,136,514
2025-12-10	1.890	1.920	1.870	1.900	1.900	9,590,910
2025-12-09	1.910	1.920	1.890	1.890	1.890	5,758,500
2025-12-08	1.910	1.920	1.870	1.910	1.910	9,258,500
2025-12-05	1.900	1.930	1.900	1.900	1.900	7,666,000
2025-12-04	1.910	1.930	1.900	1.910	1.910	6,423,500
2025-12-03	1.930	1.930	1.900	1.910	1.910	3,113,822
2025-12-02	1.920	1.940	1.900	1.930	1.930	8,518,120
2025-12-01	1.920	1.950	1.890	1.900	1.900	6,857,508
2025-11-28	1.920	1.940	1.900	1.910	1.910	4,433,636
2025-11-27	1.900	1.930	1.900	1.920	1.920	2,948,500
2025-11-26	1.860	1.920	1.860	1.900	1.900	10,902,500
2025-11-25	1.840	1.890	1.840	1.860	1.860	5,149,557
2025-11-24	1.810	1.860	1.810	1.830	1.830	13,717,664
2025-11-21	1.790	1.830	1.740	1.810	1.810	12,946,314
2025-11-20	1.820	1.820	1.780	1.790	1.790	9,116,500
2025-11-19	1.860	1.870	1.770	1.800	1.800	19,469,000
2025-11-18	1.900	1.900	1.810	1.860	1.860	14,775,000
2025-11-17	1.910	1.920	1.830	1.890	1.890	17,250,983
2025-11-14	1.950	2.180	1.900	1.910	1.910	115,869,500
2025-11-13	1.910	1.980	1.910	1.970	1.970	14,200,613
2025-11-12	1.890	1.930	1.890	1.920	1.920	7,082,744
2025-11-11	1.840	1.910	1.840	1.900	1.900	11,562,500
2025-11-10	1.810	1.860	1.810	1.840	1.840	5,855,000
2025-11-07	1.810	1.830	1.800	1.820	1.820	5,068,500
2025-11-06	1.810	1.830	1.780	1.810	1.810	15,965,000
2025-11-05	1.790	1.820	1.740	1.770	1.770	18,649,137
2025-11-04	1.760	1.800	1.710	1.790	1.790	21,458,549
2025-11-03	1.770	1.780	1.740	1.760	1.760	7,867,000
2025-10-31	1.780	1.800	1.700	1.780	1.780	49,346,498
2025-10-30	1.850	1.870	1.770	1.800	1.800	21,529,848
2025-10-28	1.880	1.940	1.820	1.850	1.850	17,033,593

← NewerPage 4 of 21 · 1,231 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.