Jl Mag Rare Earth Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	16.490	16.650	16.050	16.300	15.983	2,131,400
2026-07-27	16.400	16.700	16.200	16.630	16.307	1,534,280
2026-07-24	17.130	17.130	16.220	16.430	16.111	2,667,720
2026-07-23	17.200	17.440	16.730	17.140	16.807	2,160,568
2026-07-22	17.350	17.520	16.810	17.000	16.670	2,887,800
2026-07-21	17.050	17.390	16.580	17.100	16.768	3,682,160
2026-07-20	16.870	17.050	16.500	16.950	16.621	3,525,440
2026-07-17	16.820	16.830	15.900	16.420	16.101	7,506,040
2026-07-16	17.160	17.170	16.720	16.820	16.493	2,453,800
2026-07-15	17.100	17.260	16.730	16.900	16.572	3,138,000
2026-07-14	16.800	16.900	16.170	16.860	16.532	3,744,476
2026-07-13	17.600	17.600	16.500	16.850	16.523	3,827,800
2026-07-10	17.600	18.060	17.150	17.190	16.856	3,571,600
2026-07-09	17.500	17.510	16.680	17.350	17.013	6,459,081
2026-07-08	18.610	18.610	17.460	17.500	17.160	4,699,104
2026-07-07	19.000	19.510	18.320	18.580	18.219	3,735,800
2026-07-06	19.650	19.950	18.600	18.780	18.415	5,055,655
2026-07-03	18.650	19.700	18.590	19.300	18.925	7,007,720
2026-07-02	17.600	19.670	17.170	18.630	18.268	16,045,778
2026-06-30	16.130	16.820	15.970	16.630	16.307	4,900,331
2026-06-29	16.500	16.650	15.910	16.120	15.807	5,196,180
2026-06-26	17.950	17.950	16.200	16.390	16.072	8,370,400
2026-06-25	18.080	18.390	17.580	17.850	17.503	5,970,320
2026-06-24	18.620	18.740	17.820	18.080	17.729	5,312,800
2026-06-23	19.690	19.690	18.430	18.900	18.533	6,917,840
2026-06-22	19.680	19.800	18.760	19.690	19.307	7,307,368
2026-06-18	19.100	20.240	19.100	19.400	19.023	7,678,400
2026-06-17	19.380	20.020	19.160	19.310	18.935	4,145,480
2026-06-16	19.030	20.500	18.880	19.930	19.543	11,188,120
2026-06-15	18.740	19.180	18.630	18.990	18.621	4,266,000
2026-06-12	17.900	19.200	17.860	18.380	18.023	7,613,160
2026-06-11	17.700	17.870	17.070	17.500	17.160	3,762,530
2026-06-10	18.160	18.190	17.320	17.740	17.395	3,683,000
2026-06-09	17.950	18.440	17.590	18.350	17.993	3,931,907
2026-06-08	18.300	18.300	17.300	17.850	17.503	4,520,040
2026-06-05	18.650	19.050	18.170	18.370	18.013	5,277,720
2026-06-04	18.830	18.830	18.200	18.570	18.209	3,689,240
2026-06-03	18.780	19.190	18.380	18.800	18.435	4,777,400
2026-06-02	18.900	19.440	18.340	18.990	18.621	5,196,920
2026-06-01	19.150	19.420	18.520	18.740	18.376	6,069,700
2026-05-29	20.220	20.320	19.030	19.090	18.719	7,183,200
2026-05-28	20.000	20.200	19.400	20.080	19.690	6,432,840
2026-05-27	20.200	20.280	19.440	19.700	19.317	4,524,800
2026-05-26	20.480	20.480	19.520	20.240	19.847	5,512,240
2026-05-22	19.400	20.660	19.210	20.660	20.259	11,051,280
2026-05-21	19.730	19.920	19.000	19.110	18.739	5,355,800
2026-05-20	19.360	19.810	18.660	19.510	19.131	11,289,000
2026-05-19	20.400	20.400	19.050	19.460	19.082	6,135,402
2026-05-18	20.460	20.520	19.460	20.180	19.788	9,184,600
2026-05-15	20.380	21.560	20.220	20.920	20.513	13,267,800
2026-05-14	21.040	21.040	20.140	20.380	19.984	5,401,674
2026-05-13	20.280	20.860	19.850	20.800	20.396	8,249,080
2026-05-12	21.680	21.680	20.060	20.180	19.788	7,612,000
2026-05-11	20.020	21.340	19.970	21.000	20.592	15,025,320
2026-05-08	19.970	20.260	19.550	20.000	19.611	5,010,120
2026-05-07	20.020	20.160	19.360	20.160	19.768	7,151,840
2026-05-06	19.600	19.960	19.130	19.750	19.366	8,435,776
2026-05-05	19.990	19.990	19.180	19.340	18.964	1,316,775
2026-05-04	19.800	20.240	19.750	20.100	19.709	1,566,200
2026-04-30	19.840	19.900	19.360	19.520	19.141	4,846,200

← NewerPage 2 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.2905 HKD
2026-04-30	0.2511 HKD
2025-10-30	0.1972 HKD
2025-06-04	0.1307 HKD
2024-09-24	0.0878 HKD
2024-06-11	0.2859 HKD
2023-06-26	0.4557 HKD
2022-05-24	0.2898 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.