Js Global Lifestyle Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 1.570 | 1.620 | 1.570 | 1.600 | 1.600 | 3,137,500 |
| 2024-11-04 | 1.600 | 1.610 | 1.560 | 1.570 | 1.570 | 2,351,000 |
| 2024-11-01 | 1.570 | 1.620 | 1.540 | 1.600 | 1.600 | 5,599,500 |
| 2024-10-31 | 1.570 | 1.580 | 1.530 | 1.570 | 1.570 | 3,051,000 |
| 2024-10-30 | 1.580 | 1.590 | 1.550 | 1.560 | 1.560 | 3,664,000 |
| 2024-10-29 | 1.610 | 1.610 | 1.560 | 1.600 | 1.600 | 4,309,000 |
| 2024-10-28 | 1.620 | 1.630 | 1.590 | 1.610 | 1.610 | 2,312,000 |
| 2024-10-25 | 1.590 | 1.630 | 1.590 | 1.620 | 1.620 | 1,893,641 |
| 2024-10-24 | 1.680 | 1.710 | 1.620 | 1.630 | 1.630 | 2,903,500 |
| 2024-10-23 | 1.620 | 1.710 | 1.610 | 1.680 | 1.680 | 3,312,500 |
| 2024-10-22 | 1.590 | 1.620 | 1.580 | 1.620 | 1.620 | 3,736,192 |
| 2024-10-21 | 1.630 | 1.630 | 1.570 | 1.610 | 1.610 | 1,195,500 |
| 2024-10-18 | 1.580 | 1.620 | 1.570 | 1.620 | 1.620 | 2,685,204 |
| 2024-10-17 | 1.610 | 1.610 | 1.570 | 1.590 | 1.590 | 2,981,000 |
| 2024-10-16 | 1.570 | 1.610 | 1.550 | 1.600 | 1.600 | 5,519,500 |
| 2024-10-15 | 1.590 | 1.610 | 1.550 | 1.580 | 1.580 | 4,762,000 |
| 2024-10-14 | 1.670 | 1.690 | 1.600 | 1.630 | 1.630 | 13,875,500 |
| 2024-10-10 | 1.660 | 1.720 | 1.660 | 1.690 | 1.690 | 4,965,071 |
| 2024-10-09 | 1.730 | 1.740 | 1.650 | 1.710 | 1.710 | 10,364,500 |
| 2024-10-08 | 1.760 | 1.810 | 1.620 | 1.690 | 1.690 | 12,785,452 |
| 2024-10-07 | 1.730 | 1.800 | 1.700 | 1.790 | 1.790 | 6,250,505 |
| 2024-10-04 | 1.780 | 1.780 | 1.670 | 1.700 | 1.700 | 7,840,500 |
| 2024-10-03 | 1.860 | 1.860 | 1.720 | 1.780 | 1.780 | 4,004,500 |
| 2024-10-02 | 1.700 | 1.880 | 1.680 | 1.840 | 1.840 | 11,223,495 |
| 2024-09-30 | 1.600 | 1.730 | 1.600 | 1.710 | 1.710 | 19,626,000 |
| 2024-09-27 | 1.510 | 1.580 | 1.510 | 1.570 | 1.570 | 9,496,000 |
| 2024-09-26 | 1.490 | 1.530 | 1.470 | 1.510 | 1.510 | 5,823,500 |
| 2024-09-25 | 1.520 | 1.540 | 1.470 | 1.480 | 1.480 | 5,478,000 |
| 2024-09-24 | 1.500 | 1.520 | 1.480 | 1.500 | 1.500 | 7,690,000 |
| 2024-09-23 | 1.520 | 1.530 | 1.480 | 1.500 | 1.500 | 15,558,182 |
| 2024-09-20 | 1.540 | 1.560 | 1.530 | 1.540 | 1.540 | 6,238,704 |
| 2024-09-19 | 1.580 | 1.580 | 1.520 | 1.560 | 1.560 | 1,804,000 |
| 2024-09-17 | 1.520 | 1.550 | 1.520 | 1.540 | 1.540 | 1,461,500 |
| 2024-09-16 | 1.480 | 1.520 | 1.480 | 1.510 | 1.510 | 504,491 |
| 2024-09-13 | 1.450 | 1.520 | 1.440 | 1.500 | 1.500 | 4,075,000 |
| 2024-09-12 | 1.450 | 1.460 | 1.430 | 1.460 | 1.460 | 7,775,048 |
| 2024-09-11 | 1.430 | 1.460 | 1.410 | 1.450 | 1.450 | 5,616,964 |
| 2024-09-10 | 1.480 | 1.480 | 1.400 | 1.440 | 1.440 | 7,652,500 |
| 2024-09-09 | 1.500 | 1.500 | 1.450 | 1.470 | 1.470 | 4,626,000 |
| 2024-09-05 | 1.510 | 1.520 | 1.480 | 1.480 | 1.480 | 7,637,500 |
| 2024-09-04 | 1.520 | 1.530 | 1.500 | 1.510 | 1.510 | 4,610,500 |
| 2024-09-03 | 1.510 | 1.530 | 1.510 | 1.530 | 1.530 | 2,467,500 |
| 2024-09-02 | 1.540 | 1.540 | 1.500 | 1.520 | 1.520 | 5,099,000 |
| 2024-08-30 | 1.590 | 1.590 | 1.520 | 1.530 | 1.530 | 5,951,174 |
| 2024-08-29 | 1.550 | 1.580 | 1.550 | 1.570 | 1.570 | 1,714,500 |
| 2024-08-28 | 1.590 | 1.600 | 1.550 | 1.560 | 1.560 | 1,804,000 |
| 2024-08-27 | 1.580 | 1.600 | 1.550 | 1.590 | 1.590 | 8,913,500 |
| 2024-08-26 | 1.600 | 1.630 | 1.580 | 1.600 | 1.600 | 1,112,000 |
| 2024-08-23 | 1.600 | 1.600 | 1.560 | 1.590 | 1.590 | 1,707,500 |
| 2024-08-22 | 1.630 | 1.640 | 1.580 | 1.590 | 1.590 | 1,726,000 |
| 2024-08-21 | 1.640 | 1.660 | 1.610 | 1.630 | 1.630 | 2,046,000 |
| 2024-08-20 | 1.650 | 1.790 | 1.650 | 1.660 | 1.660 | 4,982,642 |
| 2024-08-19 | 1.630 | 1.700 | 1.630 | 1.690 | 1.690 | 4,372,500 |
| 2024-08-16 | 1.620 | 1.650 | 1.620 | 1.630 | 1.630 | 1,227,500 |
| 2024-08-15 | 1.620 | 1.630 | 1.590 | 1.630 | 1.630 | 1,386,174 |
| 2024-08-14 | 1.610 | 1.630 | 1.610 | 1.620 | 1.620 | 607,500 |
| 2024-08-13 | 1.580 | 1.620 | 1.580 | 1.610 | 1.610 | 4,038,647 |
| 2024-08-12 | 1.590 | 1.620 | 1.560 | 1.610 | 1.610 | 6,411,500 |
| 2024-08-09 | 1.560 | 1.610 | 1.560 | 1.590 | 1.590 | 5,893,500 |
| 2024-08-08 | 1.510 | 1.570 | 1.510 | 1.550 | 1.550 | 4,725,500 |
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.