Js Global Lifestyle Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.780	1.780	1.710	1.710	1.710	14,071,500
2025-07-31	1.800	1.810	1.750	1.760	1.760	13,996,000
2025-07-30	1.860	1.860	1.780	1.790	1.790	16,913,500
2025-07-29	1.830	1.870	1.810	1.860	1.860	9,988,500
2025-07-28	1.860	1.870	1.810	1.830	1.830	7,991,507
2025-07-25	1.890	1.910	1.820	1.840	1.840	19,430,000
2025-07-24	1.880	1.900	1.850	1.890	1.890	11,071,500
2025-07-23	1.890	1.930	1.860	1.860	1.860	7,507,000
2025-07-22	1.910	1.920	1.890	1.890	1.890	10,265,000
2025-07-21	1.900	1.930	1.870	1.910	1.910	7,162,500
2025-07-18	1.860	1.930	1.860	1.900	1.900	15,690,500
2025-07-17	1.810	1.890	1.810	1.860	1.860	19,761,000
2025-07-16	1.880	1.880	1.800	1.800	1.800	20,817,500
2025-07-15	1.860	1.890	1.850	1.870	1.870	10,960,000
2025-07-14	1.890	1.920	1.840	1.890	1.890	16,569,000
2025-07-11	1.840	1.890	1.840	1.880	1.880	24,742,000
2025-07-10	1.850	1.850	1.820	1.850	1.850	13,172,500
2025-07-09	1.900	1.900	1.800	1.830	1.830	26,866,000
2025-07-08	1.920	1.930	1.890	1.890	1.890	21,630,000
2025-07-07	1.940	1.940	1.890	1.920	1.920	22,143,000
2025-07-04	2.090	2.090	1.920	1.940	1.940	35,123,500
2025-07-03	1.970	2.150	1.960	2.090	2.090	45,551,000
2025-07-02	1.980	2.000	1.950	1.970	1.970	12,992,500
2025-06-30	2.010	2.020	1.970	1.980	1.980	8,738,000
2025-06-27	2.020	2.040	1.980	2.000	2.000	11,243,000
2025-06-26	2.020	2.040	1.980	2.020	2.020	16,291,000
2025-06-25	1.980	2.040	1.980	2.010	2.010	10,845,000
2025-06-24	1.940	2.000	1.940	1.980	1.980	7,558,500
2025-06-23	1.970	1.970	1.910	1.930	1.930	6,670,000
2025-06-20	1.930	1.970	1.930	1.950	1.950	22,261,000
2025-06-19	2.000	2.010	1.920	1.930	1.930	21,849,500
2025-06-18	2.030	2.040	1.980	2.020	2.020	5,760,500
2025-06-17	2.100	2.110	2.010	2.030	2.030	8,879,000
2025-06-16	2.020	2.110	2.010	2.100	2.100	9,628,500
2025-06-13	2.010	2.050	2.000	2.020	2.020	12,471,000
2025-06-12	2.020	2.060	2.000	2.040	2.040	10,765,500
2025-06-11	1.980	2.030	1.970	2.030	2.030	8,005,000
2025-06-10	2.000	2.010	1.910	1.970	1.970	12,678,000
2025-06-09	2.000	2.020	1.980	2.000	2.000	8,562,500
2025-06-06	1.990	2.030	1.970	1.980	1.980	10,387,500
2025-06-05	2.030	2.030	1.980	1.990	1.990	6,379,000
2025-06-04	2.030	2.090	2.020	2.040	2.040	25,962,000
2025-06-03	1.990	2.070	1.970	2.040	2.040	30,721,000
2025-06-02	1.990	1.990	1.930	1.990	1.990	18,832,000
2025-05-30	1.940	2.110	1.940	1.990	1.990	34,885,000
2025-05-29	1.930	1.940	1.860	1.940	1.940	15,865,526
2025-05-28	1.960	1.980	1.920	1.930	1.930	9,451,500
2025-05-27	1.960	1.980	1.950	1.970	1.970	3,763,500
2025-05-26	1.950	1.970	1.950	1.960	1.960	3,631,500
2025-05-23	1.980	1.980	1.950	1.970	1.970	6,162,314
2025-05-22	1.990	2.010	1.950	1.960	1.960	15,581,000
2025-05-21	1.980	2.000	1.960	2.000	2.000	11,252,981
2025-05-20	1.990	1.990	1.950	1.970	1.970	5,806,000
2025-05-19	1.970	1.990	1.950	1.980	1.980	5,790,000
2025-05-16	1.960	2.000	1.940	1.990	1.990	10,937,500
2025-05-15	1.990	1.990	1.940	1.960	1.960	10,891,500
2025-05-14	1.960	2.010	1.950	1.990	1.990	14,657,500
2025-05-13	1.960	2.000	1.940	1.960	1.960	15,148,275
2025-05-12	1.940	1.960	1.880	1.960	1.960	24,038,500
2025-05-09	1.850	2.000	1.840	1.920	1.920	102,246,500

← NewerPage 6 of 21 · 1,232 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.