Js Global Lifestyle Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.765 | 1.795 | 1.750 | 1.790 | 1.790 | 1,420,500 |
| 2026-10-21 | 1.775 | 1.785 | 1.760 | 1.780 | 1.780 | 248,500 |
| 2026-10-20 | 1.775 | 1.805 | 1.770 | 1.795 | 1.795 | 591,000 |
| 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 |
Page 1 of 1 · 21 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.