Jl Mag Rare Earth Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	14.500	14.700	14.230	14.580	14.580	1,280,560
2026-10-20	14.150	14.930	14.010	14.540	14.540	3,562,219
2026-10-16	13.920	14.380	13.800	14.150	14.150	1,996,600
2026-10-15	14.550	14.550	13.600	13.730	13.730	3,217,000
2026-10-14	14.800	15.200	14.450	14.490	14.490	1,630,400
2026-10-13	14.760	14.850	14.220	14.550	14.550	2,430,354
2026-10-12	15.270	15.270	14.650	14.750	14.750	1,090,600
2026-10-09	15.000	15.030	14.330	14.970	14.970	1,630,000
2026-10-08	15.110	15.330	14.900	14.900	14.900	1,673,118
2026-10-07	15.400	15.400	14.980	15.260	15.260	490,400
2026-10-06	15.130	15.390	15.000	15.330	15.330	645,600
2026-10-05	14.800	15.180	14.730	15.120	15.120	384,400
2026-10-02	15.090	15.090	14.400	14.800	14.800	483,720
2026-09-30	14.900	15.160	14.900	14.990	14.990	1,621,186
2026-09-29	14.730	15.100	14.600	15.100	15.100	1,686,000
2026-09-28	15.840	15.840	14.830	14.950	14.660	1,672,220
2026-09-25	16.000	16.000	15.100	15.510	15.209	434,200
2026-09-24	15.800	15.870	15.350	15.760	15.454	2,778,400
2026-09-23	15.880	15.900	15.380	15.380	15.081	1,858,600
2026-09-22	15.940	16.370	15.800	15.890	15.581	3,092,800
2026-09-21	15.580	16.010	15.420	15.930	15.620	2,215,360
2026-09-18	15.650	15.870	15.510	15.690	15.385	1,134,081
2026-09-17	15.380	15.710	15.380	15.630	15.326	911,200
2026-09-16	15.500	15.790	15.190	15.630	15.326	1,313,586
2026-09-15	15.620	15.950	15.350	15.450	15.150	1,676,600
2026-09-14	15.880	15.950	15.590	15.780	15.473	1,238,647
2026-09-11	16.120	16.120	15.510	15.830	15.522	2,673,720
2026-09-10	16.770	16.770	16.100	16.120	15.807	1,923,520
2026-09-09	16.560	16.850	16.400	16.770	16.444	1,872,850
2026-09-08	16.700	16.700	16.380	16.460	16.140	1,328,200
2026-09-07	16.800	16.800	16.270	16.570	16.248	1,207,000
2026-09-04	17.050	17.350	16.620	16.630	16.307	1,404,920
2026-09-03	16.600	17.060	16.540	16.870	16.542	2,065,480
2026-09-02	16.700	16.700	16.180	16.370	16.052	2,438,224
2026-09-01	17.100	17.100	16.710	16.830	16.503	1,194,600
2026-08-31	17.400	17.400	16.650	17.000	16.670	2,658,320
2026-08-28	17.500	17.620	17.200	17.340	17.003	1,296,321
2026-08-27	17.400	17.550	17.040	17.460	17.121	1,785,712
2026-08-26	17.200	17.560	17.070	17.260	16.925	2,057,457
2026-08-25	17.670	17.980	16.890	17.030	16.699	4,915,098
2026-08-24	17.420	18.070	17.410	17.680	17.336	5,388,320
2026-08-21	16.700	17.250	16.640	17.240	16.905	3,429,880
2026-08-20	16.800	17.330	16.500	16.600	16.277	2,370,000
2026-08-19	17.460	17.460	16.460	16.630	16.307	2,360,580
2026-08-18	17.470	17.640	17.100	17.320	16.983	1,509,000
2026-08-17	17.320	17.500	17.140	17.470	17.131	2,066,452
2026-08-14	17.130	17.680	16.820	17.160	16.827	3,614,200
2026-08-13	17.520	17.680	16.950	17.070	16.738	1,833,400
2026-08-12	17.490	17.500	17.260	17.390	17.052	1,297,072
2026-08-11	17.700	17.770	17.300	17.410	17.072	1,875,992
2026-08-10	17.860	18.180	17.660	17.900	17.552	3,003,120
2026-08-07	17.250	18.060	17.240	17.850	17.503	6,251,930
2026-08-06	18.010	18.200	17.280	17.380	17.042	6,537,400
2026-08-05	17.700	18.030	17.460	17.800	17.454	5,816,624
2026-08-04	16.990	17.440	16.990	17.340	17.003	3,127,840
2026-08-03	16.200	16.990	16.200	16.980	16.650	4,319,600
2026-07-31	16.290	16.710	16.230	16.420	16.101	3,345,520
2026-07-30	16.140	16.430	15.740	16.040	15.728	3,314,000
2026-07-29	16.350	16.420	16.040	16.310	15.993	1,753,800
2026-07-28	16.490	16.650	16.050	16.300	15.983	2,131,400

Page 1 of 5 · 246 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.