Jl Mag Rare Earth Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 7.300 | 7.410 | 7.210 | 7.250 | 6.501 | 1,020,840 |
| 2024-05-13 | 7.260 | 7.500 | 7.160 | 7.300 | 6.546 | 2,694,920 |
| 2024-05-10 | 7.100 | 7.260 | 7.060 | 7.240 | 6.492 | 2,264,000 |
| 2024-05-09 | 6.890 | 7.120 | 6.890 | 7.090 | 6.357 | 1,741,600 |
| 2024-05-08 | 6.950 | 7.040 | 6.840 | 6.910 | 6.196 | 1,296,280 |
| 2024-05-07 | 7.180 | 7.220 | 6.980 | 7.020 | 6.295 | 3,761,960 |
| 2024-05-06 | 6.930 | 7.260 | 6.920 | 7.150 | 6.411 | 2,420,320 |
| 2024-05-03 | 6.860 | 7.050 | 6.860 | 7.010 | 6.286 | 236,440 |
| 2024-05-02 | 6.700 | 6.920 | 6.620 | 6.860 | 6.151 | 239,600 |
| 2024-04-30 | 6.930 | 6.950 | 6.700 | 6.830 | 6.124 | 1,016,461 |
| 2024-04-29 | 6.810 | 7.050 | 6.800 | 6.950 | 6.232 | 1,536,525 |
| 2024-04-26 | 6.750 | 6.950 | 6.740 | 6.920 | 6.205 | 723,040 |
| 2024-04-25 | 6.760 | 6.810 | 6.640 | 6.750 | 6.053 | 467,000 |
| 2024-04-24 | 6.380 | 6.770 | 6.320 | 6.760 | 6.062 | 1,113,400 |
| 2024-04-23 | 6.460 | 6.520 | 6.320 | 6.370 | 5.712 | 660,400 |
| 2024-04-22 | 6.500 | 6.590 | 6.440 | 6.450 | 5.784 | 473,320 |
| 2024-04-19 | 6.740 | 6.830 | 6.460 | 6.500 | 5.828 | 578,880 |
| 2024-04-18 | 6.840 | 6.910 | 6.730 | 6.740 | 6.044 | 544,520 |
| 2024-04-17 | 6.830 | 6.960 | 6.830 | 6.850 | 6.142 | 1,101,869 |
| 2024-04-16 | 7.030 | 7.030 | 6.800 | 6.850 | 6.142 | 2,167,000 |
| 2024-04-15 | 6.860 | 7.100 | 6.780 | 7.030 | 6.304 | 1,328,920 |
| 2024-04-12 | 7.010 | 7.110 | 6.840 | 6.910 | 6.196 | 1,998,000 |
| 2024-04-11 | 6.940 | 7.000 | 6.800 | 6.960 | 6.241 | 2,746,840 |
| 2024-04-10 | 7.130 | 7.130 | 6.800 | 6.910 | 6.196 | 1,965,084 |
| 2024-04-09 | 6.750 | 7.000 | 6.620 | 6.990 | 6.268 | 5,056,118 |
| 2024-04-08 | 6.900 | 6.920 | 6.600 | 6.620 | 5.936 | 2,144,600 |
| 2024-04-05 | 6.870 | 6.870 | 6.510 | 6.560 | 5.882 | 204,560 |
| 2024-04-03 | 6.770 | 7.090 | 6.770 | 6.850 | 6.142 | 3,039,600 |
| 2024-04-02 | 6.670 | 6.860 | 6.670 | 6.770 | 6.070 | 1,012,600 |
| 2024-03-28 | 6.770 | 6.880 | 6.480 | 6.670 | 5.981 | 1,008,800 |
| 2024-03-27 | 6.750 | 6.750 | 6.480 | 6.480 | 5.810 | 477,320 |
| 2024-03-26 | 6.860 | 6.860 | 6.600 | 6.790 | 6.088 | 734,960 |
| 2024-03-25 | 6.770 | 6.920 | 6.650 | 6.670 | 5.981 | 777,720 |
| 2024-03-22 | 7.110 | 7.150 | 6.850 | 6.910 | 6.196 | 842,915 |
| 2024-03-21 | 7.110 | 7.250 | 7.100 | 7.200 | 6.456 | 798,760 |
| 2024-03-20 | 7.320 | 7.420 | 7.100 | 7.110 | 6.375 | 1,983,840 |
| 2024-03-19 | 7.440 | 7.530 | 7.300 | 7.320 | 6.564 | 1,003,530 |
| 2024-03-18 | 7.400 | 7.470 | 7.370 | 7.440 | 6.671 | 1,432,920 |
| 2024-03-15 | 7.300 | 7.510 | 7.300 | 7.360 | 6.600 | 1,075,560 |
| 2024-03-14 | 7.670 | 7.730 | 7.370 | 7.510 | 6.734 | 1,226,800 |
| 2024-03-13 | 7.640 | 7.670 | 7.500 | 7.560 | 6.779 | 931,000 |
| 2024-03-12 | 7.830 | 7.830 | 7.560 | 7.590 | 6.806 | 3,999,880 |
| 2024-03-11 | 7.440 | 7.850 | 7.440 | 7.620 | 6.833 | 4,016,840 |
| 2024-03-08 | 7.300 | 7.440 | 7.290 | 7.440 | 6.671 | 678,080 |
| 2024-03-07 | 7.330 | 7.550 | 7.230 | 7.310 | 6.555 | 1,892,560 |
| 2024-03-06 | 7.160 | 7.370 | 7.110 | 7.330 | 6.573 | 393,320 |
| 2024-03-05 | 7.180 | 7.400 | 7.150 | 7.260 | 6.510 | 690,080 |
| 2024-03-04 | 7.480 | 7.600 | 7.260 | 7.270 | 6.519 | 792,600 |
| 2024-03-01 | 7.380 | 7.550 | 7.300 | 7.480 | 6.707 | 842,920 |
| 2024-02-29 | 7.190 | 7.500 | 7.190 | 7.400 | 6.635 | 1,591,200 |
| 2024-02-28 | 7.500 | 7.790 | 7.200 | 7.260 | 6.510 | 4,616,360 |
| 2024-02-27 | 7.190 | 7.540 | 7.110 | 7.480 | 6.707 | 1,878,720 |
| 2024-02-26 | 7.160 | 7.490 | 7.160 | 7.190 | 6.447 | 3,338,520 |
| 2024-02-23 | 7.070 | 7.190 | 6.990 | 7.160 | 6.420 | 1,342,640 |
| 2024-02-22 | 6.970 | 7.120 | 6.940 | 7.070 | 6.339 | 788,120 |
| 2024-02-21 | 6.880 | 7.250 | 6.800 | 7.050 | 6.322 | 1,054,240 |
| 2024-02-20 | 6.920 | 7.000 | 6.770 | 6.890 | 6.178 | 358,400 |
| 2024-02-19 | 6.900 | 7.080 | 6.810 | 6.880 | 6.169 | 844,240 |
| 2024-02-16 | 6.770 | 7.590 | 6.770 | 7.310 | 6.555 | 261,120 |
| 2024-02-15 | 6.790 | 6.840 | 6.640 | 6.700 | 6.008 | 284,400 |
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.