Js Global Lifestyle Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.710 | 1.805 | 1.710 | 1.790 | 1.790 | 1,308,500 |
| 2026-10-15 | 1.730 | 1.790 | 1.715 | 1.760 | 1.760 | 1,334,500 |
| 2026-10-14 | 1.755 | 1.795 | 1.755 | 1.755 | 1.755 | 706,500 |
| 2026-10-13 | 1.630 | 1.765 | 1.630 | 1.755 | 1.755 | 1,249,500 |
| 2026-10-12 | 1.690 | 1.745 | 1.685 | 1.710 | 1.710 | 5,286,500 |
| 2026-10-09 | 1.650 | 1.685 | 1.635 | 1.660 | 1.660 | 774,500 |
| 2026-10-08 | 1.650 | 1.690 | 1.650 | 1.665 | 1.665 | 645,500 |
| 2026-10-07 | 1.665 | 1.735 | 1.650 | 1.655 | 1.655 | 968,500 |
| 2026-10-06 | 1.700 | 1.815 | 1.665 | 1.700 | 1.700 | 6,356,794 |
| 2026-10-05 | 1.730 | 1.815 | 1.680 | 1.795 | 1.795 | 2,911,500 |
| 2026-10-02 | 1.805 | 1.815 | 1.730 | 1.765 | 1.765 | 4,112,000 |
| 2026-09-30 | 1.610 | 1.815 | 1.610 | 1.805 | 1.805 | 7,363,500 |
| 2026-09-29 | 1.600 | 1.670 | 1.600 | 1.635 | 1.635 | 926,000 |
| 2026-09-28 | 1.550 | 1.680 | 1.550 | 1.650 | 1.650 | 1,977,000 |
| 2026-09-25 | 1.550 | 1.635 | 1.550 | 1.620 | 1.620 | 1,211,500 |
| 2026-09-24 | 1.520 | 1.630 | 1.520 | 1.625 | 1.625 | 2,082,500 |
| 2026-09-23 | 1.600 | 1.610 | 1.575 | 1.600 | 1.600 | 916,000 |
| 2026-09-22 | 1.515 | 1.620 | 1.515 | 1.595 | 1.595 | 2,117,000 |
| 2026-09-21 | 1.600 | 1.610 | 1.580 | 1.595 | 1.595 | 887,000 |
| 2026-09-18 | 1.600 | 1.620 | 1.550 | 1.595 | 1.595 | 4,287,500 |
| 2026-09-17 | 1.590 | 1.600 | 1.550 | 1.570 | 1.570 | 8,019,000 |
| 2026-09-16 | 1.590 | 1.590 | 1.555 | 1.590 | 1.590 | 3,039,500 |
| 2026-09-15 | 1.550 | 1.600 | 1.515 | 1.595 | 1.595 | 3,971,000 |
| 2026-09-14 | 1.510 | 1.510 | 1.470 | 1.495 | 1.495 | 5,113,000 |
| 2026-09-11 | 1.510 | 1.510 | 1.450 | 1.510 | 1.510 | 4,900,500 |
| 2026-09-10 | 1.520 | 1.600 | 1.490 | 1.510 | 1.510 | 4,081,000 |
| 2026-09-09 | 1.565 | 1.645 | 1.490 | 1.520 | 1.520 | 7,288,500 |
| 2026-09-08 | 1.550 | 1.615 | 1.525 | 1.565 | 1.565 | 3,640,000 |
| 2026-09-07 | 1.410 | 1.570 | 1.400 | 1.555 | 1.555 | 16,990,500 |
| 2026-09-04 | 1.425 | 1.470 | 1.395 | 1.415 | 1.415 | 10,271,000 |
| 2026-09-03 | 1.515 | 1.515 | 1.430 | 1.445 | 1.445 | 5,683,000 |
| 2026-09-02 | 1.460 | 1.520 | 1.435 | 1.515 | 1.515 | 7,487,000 |
| 2026-09-01 | 1.470 | 1.505 | 1.440 | 1.470 | 1.470 | 12,600,503 |
| 2026-08-31 | 1.445 | 1.560 | 1.410 | 1.460 | 1.460 | 35,908,727 |
| 2026-08-28 | 1.410 | 1.450 | 1.405 | 1.430 | 1.430 | 10,612,500 |
| 2026-08-27 | 1.490 | 1.490 | 1.415 | 1.415 | 1.415 | 9,267,000 |
| 2026-08-26 | 1.500 | 1.550 | 1.450 | 1.465 | 1.465 | 5,554,000 |
| 2026-08-25 | 1.450 | 1.550 | 1.450 | 1.490 | 1.490 | 7,987,500 |
| 2026-08-24 | 1.530 | 1.655 | 1.465 | 1.480 | 1.480 | 19,092,000 |
| 2026-08-21 | 1.500 | 1.795 | 1.465 | 1.575 | 1.575 | 67,623,586 |
| 2026-08-20 | 1.485 | 1.505 | 1.450 | 1.465 | 1.465 | 9,830,622 |
| 2026-08-19 | 1.425 | 1.645 | 1.415 | 1.470 | 1.470 | 79,630,797 |
| 2026-08-18 | 1.480 | 1.480 | 1.410 | 1.420 | 1.420 | 18,886,500 |
| 2026-08-17 | 1.410 | 1.840 | 1.410 | 1.485 | 1.485 | 97,841,203 |
| 2026-08-14 | 1.360 | 1.410 | 1.340 | 1.405 | 1.405 | 2,475,000 |
| 2026-08-13 | 1.390 | 1.395 | 1.340 | 1.350 | 1.350 | 4,049,500 |
| 2026-08-12 | 1.400 | 1.430 | 1.390 | 1.390 | 1.390 | 2,914,608 |
| 2026-08-11 | 1.450 | 1.485 | 1.420 | 1.450 | 1.450 | 2,777,000 |
| 2026-08-10 | 1.455 | 1.460 | 1.415 | 1.445 | 1.445 | 3,887,500 |
| 2026-08-07 | 1.420 | 1.455 | 1.415 | 1.455 | 1.455 | 1,829,000 |
| 2026-08-06 | 1.445 | 1.465 | 1.425 | 1.450 | 1.450 | 1,787,000 |
| 2026-08-05 | 1.455 | 1.490 | 1.440 | 1.455 | 1.455 | 3,892,500 |
| 2026-08-04 | 1.470 | 1.505 | 1.435 | 1.455 | 1.455 | 4,372,500 |
| 2026-08-03 | 1.460 | 1.460 | 1.405 | 1.440 | 1.440 | 2,936,000 |
| 2026-07-31 | 1.460 | 1.460 | 1.400 | 1.410 | 1.410 | 2,389,500 |
| 2026-07-30 | 1.440 | 1.480 | 1.430 | 1.440 | 1.440 | 1,672,000 |
| 2026-07-29 | 1.400 | 1.460 | 1.400 | 1.440 | 1.440 | 2,942,500 |
| 2026-07-28 | 1.380 | 1.400 | 1.360 | 1.400 | 1.400 | 1,415,000 |
| 2026-07-27 | 1.360 | 1.470 | 1.350 | 1.390 | 1.390 | 3,931,500 |
| 2026-07-24 | 1.390 | 1.400 | 1.360 | 1.370 | 1.370 | 562,500 |
Page 1 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.