Jl Mag Rare Earth Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 5.450 | 5.550 | 5.440 | 5.520 | 5.171 | 133,600 |
| 2024-08-09 | 5.530 | 5.630 | 5.430 | 5.430 | 5.087 | 439,280 |
| 2024-08-08 | 5.520 | 5.580 | 5.460 | 5.460 | 5.115 | 235,000 |
| 2024-08-07 | 5.600 | 5.600 | 5.510 | 5.520 | 5.171 | 101,800 |
| 2024-08-06 | 5.510 | 5.530 | 5.380 | 5.500 | 5.152 | 165,000 |
| 2024-08-05 | 5.400 | 5.710 | 5.360 | 5.380 | 5.040 | 974,400 |
| 2024-08-02 | 5.590 | 5.720 | 5.550 | 5.600 | 5.246 | 6,991,560 |
| 2024-08-01 | 5.810 | 5.840 | 5.520 | 5.600 | 5.246 | 183,400 |
| 2024-07-31 | 5.440 | 5.640 | 5.440 | 5.640 | 5.283 | 431,840 |
| 2024-07-30 | 5.440 | 5.490 | 5.400 | 5.440 | 5.096 | 272,040 |
| 2024-07-29 | 5.480 | 5.550 | 5.460 | 5.470 | 5.124 | 78,400 |
| 2024-07-26 | 5.600 | 5.630 | 5.400 | 5.480 | 5.133 | 356,800 |
| 2024-07-25 | 5.520 | 5.560 | 5.420 | 5.460 | 5.115 | 143,800 |
| 2024-07-24 | 5.500 | 5.680 | 5.430 | 5.500 | 5.152 | 352,200 |
| 2024-07-23 | 5.680 | 5.710 | 5.500 | 5.520 | 5.171 | 895,200 |
| 2024-07-22 | 5.800 | 5.800 | 5.680 | 5.680 | 5.321 | 831,160 |
| 2024-07-19 | 5.850 | 5.870 | 5.780 | 5.800 | 5.433 | 383,000 |
| 2024-07-18 | 5.830 | 5.950 | 5.800 | 5.920 | 5.546 | 282,600 |
| 2024-07-17 | 5.860 | 5.900 | 5.820 | 5.860 | 5.489 | 393,400 |
| 2024-07-16 | 5.900 | 5.960 | 5.790 | 5.840 | 5.471 | 464,000 |
| 2024-07-12 | 6.130 | 6.210 | 6.110 | 6.150 | 5.761 | 738,400 |
| 2024-07-11 | 6.030 | 6.190 | 6.030 | 6.170 | 5.780 | 625,640 |
| 2024-07-10 | 6.110 | 6.160 | 6.020 | 6.070 | 5.686 | 429,360 |
| 2024-07-09 | 6.180 | 6.180 | 6.060 | 6.100 | 5.714 | 406,520 |
| 2024-07-08 | 6.310 | 6.320 | 6.050 | 6.200 | 5.808 | 592,400 |
| 2024-07-05 | 6.190 | 6.300 | 6.170 | 6.260 | 5.864 | 288,240 |
| 2024-07-04 | 6.340 | 6.430 | 6.210 | 6.230 | 5.836 | 234,520 |
| 2024-07-03 | 6.330 | 6.360 | 6.250 | 6.360 | 5.958 | 265,120 |
| 2024-07-02 | 6.320 | 6.420 | 6.260 | 6.290 | 5.892 | 1,193,440 |
| 2024-06-28 | 6.210 | 6.340 | 6.160 | 6.160 | 5.770 | 400,600 |
| 2024-06-27 | 6.480 | 6.480 | 6.190 | 6.210 | 5.817 | 199,600 |
| 2024-06-26 | 6.210 | 6.440 | 6.150 | 6.330 | 5.930 | 467,800 |
| 2024-06-25 | 6.320 | 6.400 | 6.190 | 6.210 | 5.817 | 439,000 |
| 2024-06-24 | 6.530 | 6.530 | 6.240 | 6.280 | 5.883 | 360,800 |
| 2024-06-21 | 6.410 | 6.500 | 6.400 | 6.480 | 6.070 | 429,440 |
| 2024-06-20 | 6.630 | 6.660 | 6.460 | 6.500 | 6.089 | 543,520 |
| 2024-06-19 | 6.580 | 6.720 | 6.580 | 6.670 | 6.248 | 347,000 |
| 2024-06-18 | 6.520 | 6.650 | 6.520 | 6.580 | 6.164 | 308,480 |
| 2024-06-17 | 6.660 | 6.660 | 6.520 | 6.570 | 6.155 | 602,840 |
| 2024-06-14 | 6.680 | 6.770 | 6.650 | 6.670 | 6.248 | 690,160 |
| 2024-06-13 | 6.680 | 6.710 | 6.660 | 6.680 | 6.258 | 280,802 |
| 2024-06-12 | 6.690 | 6.710 | 6.630 | 6.710 | 6.286 | 789,000 |
| 2024-06-11 | 6.830 | 6.850 | 6.580 | 6.680 | 6.258 | 810,400 |
| 2024-06-07 | 6.870 | 7.040 | 6.870 | 6.980 | 6.259 | 829,320 |
| 2024-06-06 | 6.800 | 6.990 | 6.770 | 6.970 | 6.250 | 793,840 |
| 2024-06-05 | 6.830 | 6.890 | 6.750 | 6.760 | 6.062 | 365,920 |
| 2024-06-04 | 6.900 | 6.900 | 6.740 | 6.830 | 6.124 | 593,320 |
| 2024-06-03 | 6.960 | 6.970 | 6.780 | 6.820 | 6.115 | 567,720 |
| 2024-05-31 | 6.940 | 7.030 | 6.890 | 6.890 | 6.178 | 437,520 |
| 2024-05-30 | 7.070 | 7.070 | 6.890 | 6.940 | 6.223 | 730,040 |
| 2024-05-29 | 6.850 | 7.070 | 6.850 | 6.990 | 6.268 | 1,130,400 |
| 2024-05-28 | 6.990 | 7.140 | 6.840 | 6.930 | 6.214 | 644,060 |
| 2024-05-27 | 6.940 | 7.040 | 6.650 | 7.010 | 6.286 | 1,147,420 |
| 2024-05-24 | 7.130 | 7.180 | 6.870 | 6.930 | 6.214 | 933,600 |
| 2024-05-23 | 7.300 | 7.320 | 7.110 | 7.150 | 6.411 | 967,510 |
| 2024-05-22 | 7.320 | 7.410 | 7.260 | 7.310 | 6.555 | 774,120 |
| 2024-05-21 | 7.580 | 7.590 | 7.270 | 7.350 | 6.591 | 1,082,640 |
| 2024-05-20 | 7.400 | 7.760 | 7.370 | 7.590 | 6.806 | 2,305,700 |
| 2024-05-17 | 7.160 | 7.450 | 7.160 | 7.400 | 6.635 | 2,670,915 |
| 2024-05-16 | 7.250 | 7.290 | 7.100 | 7.140 | 6.402 | 1,360,395 |
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.