Js Global Lifestyle Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	1.800	1.830	1.750	1.770	1.770	12,398,500
2025-05-06	1.860	1.860	1.770	1.780	1.780	17,005,500
2025-05-02	1.810	1.870	1.800	1.870	1.870	3,576,385
2025-04-30	1.830	1.840	1.790	1.800	1.800	6,613,000
2025-04-29	1.820	1.820	1.780	1.810	1.810	8,226,500
2025-04-28	1.790	1.840	1.770	1.810	1.810	13,004,500
2025-04-25	1.770	1.810	1.730	1.790	1.790	20,107,500
2025-04-24	1.730	1.760	1.710	1.750	1.750	8,934,000
2025-04-23	1.700	1.750	1.690	1.730	1.730	23,037,500
2025-04-22	1.660	1.690	1.640	1.670	1.670	11,224,000
2025-04-17	1.650	1.670	1.610	1.660	1.660	9,582,748
2025-04-16	1.710	1.710	1.610	1.640	1.640	14,985,000
2025-04-15	1.710	1.780	1.690	1.710	1.710	20,246,000
2025-04-14	1.660	1.750	1.660	1.710	1.710	19,837,500
2025-04-11	1.630	1.660	1.620	1.650	1.650	10,479,500
2025-04-10	1.710	1.710	1.630	1.650	1.650	32,728,500
2025-04-09	1.540	1.570	1.400	1.550	1.550	30,319,000
2025-04-08	1.540	1.570	1.490	1.510	1.510	55,284,102
2025-04-07	1.660	1.730	1.480	1.500	1.500	88,895,314
2025-04-03	1.840	1.880	1.800	1.870	1.870	25,649,500
2025-04-02	1.900	1.910	1.860	1.890	1.890	22,177,613
2025-04-01	1.980	2.000	1.880	1.890	1.890	33,829,000
2025-03-31	1.970	2.030	1.920	1.980	1.980	58,975,500
2025-03-28	1.890	2.160	1.890	1.980	1.980	161,101,500
2025-03-27	1.820	1.890	1.800	1.870	1.870	21,923,500
2025-03-26	1.850	1.900	1.800	1.820	1.820	22,189,000
2025-03-25	1.860	1.870	1.770	1.850	1.850	29,555,000
2025-03-24	1.890	1.920	1.860	1.880	1.880	13,361,500
2025-03-21	1.870	1.990	1.850	1.890	1.890	27,717,000
2025-03-20	1.970	1.980	1.880	1.880	1.880	31,690,000
2025-03-19	1.840	2.040	1.830	1.940	1.940	88,010,000
2025-03-18	1.830	1.860	1.790	1.840	1.840	32,592,000
2025-03-17	1.730	1.830	1.720	1.810	1.810	41,432,500
2025-03-14	1.660	1.720	1.660	1.720	1.720	12,276,500
2025-03-13	1.700	1.710	1.650	1.660	1.660	14,716,500
2025-03-12	1.750	1.750	1.660	1.690	1.690	22,464,000
2025-03-11	1.720	1.730	1.650	1.730	1.730	24,783,500
2025-03-10	1.740	1.770	1.700	1.720	1.720	18,125,500
2025-03-07	1.740	1.800	1.730	1.730	1.730	35,614,500
2025-03-06	1.720	1.770	1.720	1.740	1.740	29,754,500
2025-03-05	1.730	1.730	1.680	1.720	1.720	22,696,000
2025-03-04	1.680	1.740	1.670	1.710	1.710	23,025,500
2025-03-03	1.680	1.730	1.650	1.700	1.700	24,699,500
2025-02-28	1.750	1.760	1.650	1.660	1.660	39,270,105
2025-02-27	1.770	1.790	1.700	1.740	1.740	46,294,000
2025-02-26	1.770	1.790	1.750	1.770	1.770	44,561,000
2025-02-25	1.750	1.840	1.720	1.750	1.750	52,446,000
2025-02-24	1.840	1.840	1.760	1.780	1.780	39,419,500
2025-02-21	1.890	1.900	1.820	1.840	1.840	64,906,500
2025-02-20	1.870	1.970	1.820	1.920	1.920	98,019,500
2025-02-19	1.940	1.940	1.830	1.850	1.850	101,497,000
2025-02-18	1.760	1.990	1.760	1.970	1.970	186,970,100
2025-02-17	1.810	1.820	1.740	1.750	1.750	92,264,500
2025-02-14	1.800	1.840	1.770	1.830	1.830	74,703,500
2025-02-13	1.830	1.910	1.780	1.780	1.780	77,071,500
2025-02-12	1.870	1.870	1.810	1.830	1.830	53,090,000
2025-02-11	1.800	1.920	1.800	1.860	1.860	75,980,000
2025-02-10	1.880	1.880	1.780	1.810	1.810	90,218,000
2025-02-07	1.890	1.940	1.850	1.870	1.870	104,416,500
2025-02-06	1.950	1.950	1.860	1.870	1.870	96,118,500

← NewerPage 7 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.