Jl Mag Rare Earth Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	18.940	20.100	18.700	20.080	19.444	16,758,820
2026-04-28	19.070	19.070	18.450	18.680	18.088	4,138,720
2026-04-27	19.400	19.640	18.800	19.100	18.495	5,675,068
2026-04-24	20.000	20.000	19.050	19.300	18.688	9,436,528
2026-04-23	20.880	21.220	19.870	20.000	19.366	4,426,600
2026-04-22	21.180	21.180	20.440	20.640	19.986	4,629,800
2026-04-21	21.480	21.580	21.080	21.180	20.509	2,804,400
2026-04-20	21.380	21.480	21.040	21.260	20.586	3,451,200
2026-04-17	21.180	21.940	21.140	21.360	20.683	4,688,240
2026-04-16	20.900	21.300	20.560	21.020	20.354	4,721,330
2026-04-15	21.280	21.320	20.520	20.580	19.928	2,757,600
2026-04-14	21.200	21.260	20.700	21.000	20.334	2,314,000
2026-04-13	21.480	21.700	20.860	21.040	20.373	4,769,740
2026-04-10	22.000	22.020	21.180	21.480	20.799	4,003,320
2026-04-09	20.800	22.100	20.620	21.600	20.915	10,191,010
2026-04-08	19.960	20.880	19.910	20.700	20.044	5,741,640
2026-04-02	19.820	19.820	18.840	19.260	18.650	3,110,800
2026-04-01	19.200	19.950	19.000	19.840	19.211	5,611,800
2026-03-31	19.150	19.540	18.610	18.680	18.088	3,665,179
2026-03-30	19.000	19.440	18.740	19.400	18.785	2,953,200
2026-03-27	18.800	19.520	18.410	19.290	18.679	5,019,400
2026-03-26	19.680	20.080	18.710	18.900	18.301	5,299,600
2026-03-25	18.960	19.460	18.940	19.260	18.650	3,877,200
2026-03-24	18.800	18.950	18.010	18.700	18.107	4,828,320
2026-03-23	18.880	19.320	18.100	18.440	17.856	6,190,900
2026-03-20	19.880	20.380	19.300	19.480	18.863	2,899,800
2026-03-19	20.320	20.400	19.800	19.880	19.250	4,162,800
2026-03-18	20.500	20.900	20.320	20.820	20.160	3,118,640
2026-03-17	20.700	21.040	20.020	20.280	19.637	6,193,920
2026-03-16	21.400	21.400	20.180	20.660	20.005	5,307,311
2026-03-13	21.300	21.840	21.020	21.020	20.354	3,071,214
2026-03-12	21.880	22.400	21.300	21.600	20.915	3,098,400
2026-03-11	22.380	22.620	21.840	22.000	21.303	3,704,600
2026-03-10	21.820	22.480	21.720	22.160	21.458	5,158,320
2026-03-09	21.700	21.700	20.420	21.460	20.780	8,263,175
2026-03-06	22.940	23.120	22.200	22.340	21.632	3,806,480
2026-03-05	23.260	23.800	22.560	23.000	22.271	5,334,023
2026-03-04	22.640	23.900	22.420	23.000	22.271	8,597,920
2026-03-03	25.120	25.940	22.660	22.880	22.155	14,240,680
2026-03-02	25.180	25.460	23.480	25.120	24.324	16,948,279
2026-02-27	24.000	25.640	23.920	25.500	24.692	18,223,619
2026-02-26	23.800	24.300	23.500	23.880	23.123	15,877,840
2026-02-25	22.500	24.080	22.400	23.800	23.046	22,274,270
2026-02-24	22.500	22.880	22.120	22.280	21.574	5,174,188
2026-02-23	22.200	22.560	22.000	22.500	21.787	1,785,610
2026-02-20	22.020	22.080	21.680	21.860	21.167	1,335,320
2026-02-16	22.500	22.540	21.920	22.180	21.477	1,084,200
2026-02-13	22.580	22.800	22.120	22.420	21.709	4,908,760
2026-02-12	22.520	23.560	22.500	23.280	22.542	10,950,060
2026-02-11	21.420	23.560	21.420	22.480	21.768	13,995,910
2026-02-10	21.260	22.000	21.260	21.420	20.741	3,254,440
2026-02-09	20.660	21.940	20.660	21.500	20.819	7,006,440
2026-02-06	19.890	20.760	19.560	20.200	19.560	3,456,400
2026-02-05	21.000	21.000	19.940	20.280	19.637	4,207,222
2026-02-04	21.580	21.900	21.000	21.140	20.470	3,061,200
2026-02-03	21.080	21.580	20.560	21.460	20.780	6,951,600
2026-02-02	21.460	21.740	20.340	20.520	19.870	9,421,199
2026-01-30	23.000	23.360	21.700	22.040	21.341	12,820,400
2026-01-29	22.980	24.600	22.580	23.660	22.910	26,407,939
2026-01-28	22.620	22.940	21.560	22.820	22.097	14,229,560

← NewerPage 3 of 20 · 1,169 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.