Js Global Lifestyle Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.890	1.930	1.880	1.920	1.920	9,619,500
2025-10-24	1.900	1.910	1.870	1.880	1.880	5,934,500
2025-10-23	1.910	1.910	1.860	1.890	1.890	16,523,736
2025-10-22	1.970	1.970	1.890	1.900	1.900	12,616,000
2025-10-21	1.940	1.980	1.930	1.950	1.950	11,384,500
2025-10-20	1.950	1.960	1.910	1.930	1.930	11,480,000
2025-10-17	2.000	2.020	1.920	1.930	1.930	25,003,096
2025-10-16	1.930	2.050	1.900	1.990	1.990	41,605,000
2025-10-15	1.830	1.940	1.810	1.910	1.910	17,073,000
2025-10-14	1.790	1.930	1.790	1.830	1.830	29,936,500
2025-10-13	1.770	1.790	1.730	1.770	1.770	19,990,500
2025-10-10	1.820	1.820	1.800	1.810	1.810	7,917,500
2025-10-09	1.840	1.850	1.810	1.840	1.840	11,109,000
2025-10-08	1.810	1.830	1.780	1.830	1.830	3,436,000
2025-10-06	1.840	1.850	1.800	1.800	1.800	4,106,500
2025-10-03	1.850	1.850	1.820	1.840	1.840	1,957,500
2025-10-02	1.830	1.860	1.810	1.850	1.850	2,266,989
2025-09-30	1.840	1.870	1.830	1.860	1.860	6,371,000
2025-09-29	1.840	1.840	1.810	1.830	1.830	10,106,500
2025-09-26	1.860	1.870	1.820	1.830	1.830	17,102,895
2025-09-25	1.870	1.890	1.850	1.880	1.880	7,410,500
2025-09-24	1.880	1.880	1.850	1.870	1.870	5,552,500
2025-09-23	1.910	1.910	1.840	1.870	1.870	13,179,500
2025-09-22	1.950	1.950	1.870	1.900	1.900	12,414,000
2025-09-19	1.970	1.970	1.930	1.950	1.950	8,675,500
2025-09-18	1.960	2.030	1.910	1.940	1.940	18,528,000
2025-09-17	1.980	2.030	1.950	1.970	1.970	21,673,000
2025-09-16	1.860	2.020	1.860	1.990	1.990	37,555,000
2025-09-15	1.950	1.950	1.850	1.860	1.860	21,489,000
2025-09-12	1.950	2.020	1.920	1.930	1.930	22,926,500
2025-09-11	1.930	1.940	1.870	1.940	1.940	15,445,500
2025-09-10	1.960	1.960	1.900	1.930	1.930	11,012,000
2025-09-09	1.870	1.950	1.860	1.940	1.940	27,627,000
2025-09-08	1.920	1.950	1.860	1.860	1.860	13,726,000
2025-09-05	1.880	1.940	1.880	1.920	1.920	11,918,000
2025-09-04	1.880	1.930	1.860	1.890	1.890	18,018,500
2025-09-03	1.980	1.980	1.870	1.880	1.880	18,921,500
2025-09-02	2.100	2.100	1.930	1.930	1.930	32,469,000
2025-09-01	2.150	2.170	1.980	2.120	2.120	40,474,000
2025-08-29	2.330	2.330	2.180	2.190	2.190	13,826,500
2025-08-28	2.240	2.300	2.220	2.270	2.270	16,531,000
2025-08-27	2.260	2.270	2.180	2.250	2.250	18,150,500
2025-08-26	2.260	2.280	2.180	2.260	2.260	24,540,000
2025-08-25	2.110	2.290	2.080	2.280	2.280	41,414,500
2025-08-22	2.220	2.240	2.070	2.100	2.100	40,244,000
2025-08-21	2.060	2.390	2.060	2.250	2.250	121,284,500
2025-08-20	2.060	2.170	2.010	2.070	2.070	30,316,500
2025-08-19	1.840	2.070	1.770	2.060	2.060	98,237,346
2025-08-18	1.840	1.930	1.820	1.920	1.920	23,103,000
2025-08-15	1.820	1.830	1.760	1.830	1.830	13,805,500
2025-08-14	1.790	1.850	1.780	1.800	1.800	20,197,000
2025-08-13	1.770	1.780	1.760	1.770	1.770	8,538,500
2025-08-12	1.760	1.780	1.740	1.770	1.770	6,115,000
2025-08-11	1.740	1.780	1.740	1.760	1.760	7,830,000
2025-08-08	1.800	1.800	1.740	1.740	1.740	13,939,500
2025-08-07	1.780	1.800	1.770	1.800	1.800	17,592,500
2025-08-06	1.790	1.810	1.770	1.800	1.800	15,741,500
2025-08-05	1.760	1.800	1.740	1.800	1.800	11,590,000
2025-08-04	1.730	1.750	1.700	1.750	1.750	10,040,500
2025-08-01	1.780	1.780	1.710	1.710	1.710	14,071,500

← NewerPage 5 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.