Js Global Lifestyle Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1.950 | 2.000 | 1.860 | 1.950 | 1.950 | 88,139,000 |
| 2025-02-04 | 2.010 | 2.100 | 1.970 | 2.060 | 2.060 | 28,556,200 |
| 2025-02-03 | 1.800 | 2.220 | 1.800 | 2.030 | 2.030 | 82,467,500 |
| 2025-01-28 | 1.850 | 1.910 | 1.790 | 1.840 | 1.840 | 13,332,666 |
| 2025-01-27 | 1.760 | 1.900 | 1.690 | 1.860 | 1.860 | 165,301,166 |
| 2025-01-24 | 1.850 | 1.870 | 1.730 | 1.730 | 1.730 | 141,408,500 |
| 2025-01-23 | 1.650 | 1.860 | 1.620 | 1.850 | 1.850 | 310,718,414 |
| 2025-01-22 | 1.650 | 1.750 | 1.610 | 1.690 | 1.690 | 134,005,694 |
| 2025-01-21 | 1.740 | 1.750 | 1.610 | 1.620 | 1.620 | 113,201,000 |
| 2025-01-20 | 1.850 | 1.920 | 1.740 | 1.740 | 1.740 | 112,722,000 |
| 2025-01-17 | 1.700 | 1.950 | 1.690 | 1.890 | 1.890 | 325,622,000 |
| 2025-01-16 | 1.630 | 1.670 | 1.590 | 1.660 | 1.660 | 81,068,000 |
| 2025-01-15 | 1.440 | 1.680 | 1.430 | 1.680 | 1.680 | 478,090,805 |
| 2025-01-14 | 1.420 | 1.450 | 1.390 | 1.420 | 1.420 | 34,235,000 |
| 2025-01-13 | 1.460 | 1.520 | 1.410 | 1.420 | 1.420 | 39,605,000 |
| 2025-01-10 | 1.540 | 1.560 | 1.390 | 1.460 | 1.460 | 67,287,500 |
| 2025-01-09 | 1.540 | 1.620 | 1.440 | 1.560 | 1.560 | 96,077,000 |
| 2025-01-08 | 1.720 | 1.720 | 1.500 | 1.520 | 1.520 | 105,731,500 |
| 2025-01-07 | 1.810 | 1.880 | 1.660 | 1.720 | 1.720 | 150,024,527 |
| 2025-01-06 | 1.580 | 2.160 | 1.550 | 1.780 | 1.780 | 314,007,500 |
| 2025-01-03 | 1.540 | 1.600 | 1.390 | 1.550 | 1.550 | 131,001,500 |
| 2025-01-02 | 1.400 | 1.570 | 1.310 | 1.510 | 1.510 | 129,334,000 |
| 2024-12-31 | 1.550 | 1.550 | 1.390 | 1.390 | 1.390 | 37,473,500 |
| 2024-12-30 | 1.330 | 1.610 | 1.300 | 1.570 | 1.570 | 145,145,500 |
| 2024-12-27 | 1.260 | 1.320 | 1.240 | 1.290 | 1.290 | 3,663,500 |
| 2024-12-24 | 1.300 | 1.300 | 1.250 | 1.260 | 1.260 | 1,089,000 |
| 2024-12-23 | 1.320 | 1.320 | 1.270 | 1.280 | 1.280 | 2,748,500 |
| 2024-12-20 | 1.330 | 1.330 | 1.290 | 1.290 | 1.290 | 2,750,306 |
| 2024-12-19 | 1.370 | 1.370 | 1.300 | 1.330 | 1.330 | 4,481,000 |
| 2024-12-18 | 1.360 | 1.380 | 1.340 | 1.370 | 1.370 | 2,467,500 |
| 2024-12-17 | 1.360 | 1.380 | 1.360 | 1.360 | 1.360 | 945,000 |
| 2024-12-16 | 1.370 | 1.460 | 1.370 | 1.390 | 1.390 | 1,571,000 |
| 2024-12-13 | 1.440 | 1.460 | 1.400 | 1.400 | 1.400 | 1,303,000 |
| 2024-12-12 | 1.390 | 1.470 | 1.390 | 1.460 | 1.460 | 4,133,000 |
| 2024-12-11 | 1.380 | 1.440 | 1.350 | 1.410 | 1.410 | 4,905,500 |
| 2024-12-10 | 1.450 | 1.450 | 1.380 | 1.410 | 1.410 | 7,905,000 |
| 2024-12-09 | 1.380 | 1.400 | 1.350 | 1.400 | 1.400 | 2,496,500 |
| 2024-12-06 | 1.390 | 1.390 | 1.350 | 1.380 | 1.380 | 4,879,296 |
| 2024-12-05 | 1.400 | 1.410 | 1.360 | 1.380 | 1.380 | 3,616,500 |
| 2024-12-04 | 1.400 | 1.430 | 1.400 | 1.410 | 1.410 | 2,578,500 |
| 2024-12-03 | 1.420 | 1.450 | 1.400 | 1.420 | 1.420 | 2,274,350 |
| 2024-12-02 | 1.440 | 1.460 | 1.430 | 1.430 | 1.430 | 1,226,000 |
| 2024-11-29 | 1.410 | 1.450 | 1.410 | 1.440 | 1.440 | 1,379,500 |
| 2024-11-28 | 1.440 | 1.450 | 1.420 | 1.430 | 1.430 | 725,500 |
| 2024-11-27 | 1.440 | 1.460 | 1.430 | 1.440 | 1.440 | 1,899,000 |
| 2024-11-26 | 1.450 | 1.470 | 1.440 | 1.440 | 1.440 | 1,265,238 |
| 2024-11-25 | 1.440 | 1.490 | 1.440 | 1.450 | 1.450 | 2,140,500 |
| 2024-11-22 | 1.500 | 1.500 | 1.440 | 1.440 | 1.440 | 2,339,500 |
| 2024-11-21 | 1.490 | 1.500 | 1.480 | 1.480 | 1.480 | 519,500 |
| 2024-11-20 | 1.500 | 1.510 | 1.490 | 1.500 | 1.500 | 1,087,500 |
| 2024-11-19 | 1.490 | 1.500 | 1.480 | 1.500 | 1.500 | 3,465,197 |
| 2024-11-18 | 1.530 | 1.530 | 1.500 | 1.500 | 1.500 | 1,526,000 |
| 2024-11-15 | 1.530 | 1.540 | 1.520 | 1.530 | 1.530 | 967,500 |
| 2024-11-14 | 1.570 | 1.570 | 1.520 | 1.530 | 1.530 | 2,292,000 |
| 2024-11-13 | 1.570 | 1.590 | 1.550 | 1.560 | 1.560 | 1,363,000 |
| 2024-11-12 | 1.570 | 1.590 | 1.560 | 1.590 | 1.590 | 4,338,000 |
| 2024-11-11 | 1.590 | 1.600 | 1.540 | 1.600 | 1.600 | 3,979,000 |
| 2024-11-08 | 1.600 | 1.600 | 1.570 | 1.590 | 1.590 | 2,210,000 |
| 2024-11-07 | 1.580 | 1.600 | 1.570 | 1.580 | 1.580 | 2,343,000 |
| 2024-11-06 | 1.600 | 1.620 | 1.590 | 1.610 | 1.610 | 3,469,000 |
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.