Js Global Lifestyle Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 14.740 | 14.780 | 14.200 | 14.720 | 13.994 | 9,199,400 |
| 2021-12-01 | 15.180 | 15.360 | 14.720 | 14.740 | 14.013 | 7,999,500 |
| 2021-11-30 | 15.620 | 15.740 | 15.080 | 15.460 | 14.697 | 12,622,500 |
| 2021-11-29 | 15.520 | 15.880 | 15.440 | 15.600 | 14.830 | 8,710,950 |
| 2021-11-26 | 15.520 | 15.760 | 15.300 | 15.440 | 14.678 | 9,872,500 |
| 2021-11-25 | 16.100 | 16.260 | 15.640 | 15.760 | 14.982 | 8,021,500 |
| 2021-11-24 | 16.240 | 16.460 | 15.160 | 15.900 | 15.115 | 166,630,450 |
| 2021-11-23 | 17.500 | 17.500 | 16.720 | 17.260 | 16.408 | 2,962,000 |
| 2021-11-22 | 17.160 | 17.620 | 17.160 | 17.500 | 16.636 | 3,866,000 |
| 2021-11-19 | 16.720 | 17.420 | 16.720 | 17.180 | 16.332 | 3,600,500 |
| 2021-11-18 | 17.100 | 17.340 | 16.380 | 17.200 | 16.351 | 7,564,943 |
| 2021-11-17 | 17.520 | 17.780 | 16.900 | 17.100 | 16.256 | 5,503,250 |
| 2021-11-16 | 15.720 | 17.060 | 15.540 | 17.020 | 16.180 | 14,971,832 |
| 2021-11-15 | 15.240 | 15.560 | 15.000 | 15.500 | 14.735 | 7,097,500 |
| 2021-11-12 | 15.100 | 15.300 | 14.760 | 15.240 | 14.488 | 4,195,500 |
| 2021-11-11 | 14.760 | 14.880 | 14.420 | 14.780 | 14.051 | 5,443,500 |
| 2021-11-10 | 14.400 | 14.740 | 14.040 | 14.460 | 13.746 | 9,685,725 |
| 2021-11-09 | 13.740 | 14.280 | 13.700 | 14.280 | 13.575 | 2,232,900 |
| 2021-11-08 | 13.840 | 14.120 | 13.600 | 13.860 | 13.176 | 4,925,000 |
| 2021-11-05 | 13.920 | 14.080 | 13.500 | 13.840 | 13.157 | 4,355,500 |
| 2021-11-04 | 14.280 | 14.460 | 13.840 | 13.920 | 13.233 | 9,208,036 |
| 2021-11-03 | 14.100 | 14.340 | 13.800 | 14.280 | 13.575 | 6,935,200 |
| 2021-11-02 | 14.300 | 14.680 | 14.000 | 14.020 | 13.328 | 7,685,364 |
| 2021-11-01 | 14.800 | 15.160 | 14.120 | 14.160 | 13.461 | 14,066,000 |
| 2021-10-29 | 14.500 | 14.880 | 13.820 | 14.420 | 13.708 | 18,075,500 |
| 2021-10-28 | 13.500 | 14.200 | 13.100 | 14.200 | 13.499 | 12,442,500 |
| 2021-10-27 | 14.260 | 14.260 | 12.980 | 13.460 | 12.796 | 20,389,461 |
| 2021-10-26 | 14.880 | 14.940 | 14.220 | 14.260 | 13.556 | 4,627,462 |
| 2021-10-25 | 15.000 | 15.040 | 14.420 | 14.660 | 13.937 | 7,097,000 |
| 2021-10-22 | 14.500 | 15.160 | 14.320 | 14.740 | 14.013 | 27,605,538 |
| 2021-10-21 | 17.440 | 17.440 | 13.880 | 14.480 | 13.765 | 52,285,510 |
| 2021-10-20 | 17.860 | 18.360 | 17.320 | 17.580 | 16.712 | 7,266,178 |
| 2021-10-19 | 17.400 | 18.000 | 17.300 | 17.740 | 16.865 | 7,238,736 |
| 2021-10-18 | 16.860 | 17.480 | 16.700 | 17.340 | 16.484 | 5,229,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.