Jl Mag Rare Earth Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	7.020	7.060	6.600	6.880	6.169	160,000
2024-02-09	6.880	6.990	6.810	6.960	6.241	73,600
2024-02-08	7.100	7.370	7.070	7.080	6.348	1,416,920
2024-02-07	7.350	7.660	7.030	7.040	6.313	1,436,560
2024-02-06	6.640	7.110	6.640	7.020	6.295	526,320
2024-02-05	6.490	6.720	6.370	6.640	5.954	479,320
2024-02-02	6.930	6.950	6.580	6.700	6.008	376,320
2024-02-01	6.930	6.990	6.750	6.760	6.062	269,600
2024-01-31	7.330	7.460	6.760	6.930	6.214	758,200
2024-01-30	7.540	7.590	7.320	7.320	6.564	261,120
2024-01-29	7.500	7.760	7.500	7.670	6.878	553,800
2024-01-26	7.660	7.720	7.300	7.420	6.653	749,000
2024-01-25	7.650	7.850	7.600	7.720	6.922	463,360
2024-01-24	7.790	8.040	7.520	7.640	6.851	425,560
2024-01-23	7.430	7.720	7.430	7.580	6.797	307,920
2024-01-22	8.020	8.020	7.410	7.480	6.707	655,360
2024-01-19	8.270	8.270	7.870	8.000	7.173	363,960
2024-01-18	8.280	8.310	7.890	8.100	7.263	1,096,880
2024-01-17	8.830	8.830	8.140	8.210	7.362	924,920
2024-01-16	9.020	9.200	8.860	8.860	7.945	246,640
2024-01-15	9.300	9.350	9.040	9.040	8.106	284,320
2024-01-12	9.560	9.560	9.220	9.260	8.303	170,520
2024-01-11	9.460	9.600	9.380	9.410	8.438	117,720
2024-01-10	9.370	9.560	9.330	9.430	8.456	153,800
2024-01-09	9.320	9.580	9.320	9.440	8.465	205,160
2024-01-08	9.640	9.660	9.300	9.360	8.393	226,880
2024-01-05	9.640	9.790	9.520	9.530	8.545	315,840
2024-01-04	9.800	9.800	9.550	9.640	8.644	280,320
2024-01-03	9.860	9.950	9.710	9.790	8.778	366,240
2024-01-02	10.000	10.200	9.820	10.000	8.967	606,120
2023-12-29	10.140	10.220	10.020	10.040	9.003	339,880
2023-12-28	10.100	10.280	10.080	10.160	9.110	524,600
2023-12-27	9.900	10.180	9.760	10.020	8.985	800,840
2023-12-22	9.970	10.280	9.900	9.900	8.877	698,720
2023-12-21	9.890	10.280	9.640	9.900	8.877	595,000
2023-12-20	9.640	10.040	9.640	9.730	8.725	297,040
2023-12-19	9.920	10.020	9.830	9.870	8.850	224,800
2023-12-18	10.080	10.220	9.920	9.930	8.904	368,600
2023-12-15	10.240	10.440	10.080	10.080	9.038	360,760
2023-12-14	10.320	10.420	10.080	10.180	9.128	319,160
2023-12-13	10.080	10.340	9.960	10.320	9.254	918,080
2023-12-12	9.960	10.120	9.930	10.020	8.985	162,040
2023-12-11	9.910	10.220	9.490	10.000	8.967	329,960
2023-12-08	9.900	10.100	9.820	9.910	8.886	181,320
2023-12-07	10.100	10.140	9.880	10.000	8.967	553,880
2023-12-06	10.060	10.520	10.000	10.100	9.056	1,116,600
2023-12-05	9.990	10.120	9.780	9.780	8.769	317,480
2023-12-04	10.100	10.240	9.880	9.940	8.913	477,360
2023-12-01	10.440	10.440	10.100	10.100	9.056	479,038
2023-11-30	10.180	10.660	10.100	10.380	9.307	1,833,360
2023-11-29	10.200	10.600	10.120	10.260	9.200	420,400
2023-11-28	10.240	10.360	10.200	10.200	9.146	160,920
2023-11-27	10.400	10.400	10.200	10.200	9.146	332,680
2023-11-24	10.140	10.380	10.140	10.320	9.254	266,800
2023-11-23	10.120	10.360	9.990	10.320	9.254	612,540
2023-11-22	10.300	10.380	10.100	10.120	9.074	390,600
2023-11-21	10.560	10.920	10.300	10.340	9.272	1,189,720
2023-11-20	9.810	10.660	9.800	10.500	9.415	1,796,980
2023-11-17	9.840	9.850	9.730	9.810	8.796	108,920
2023-11-16	9.810	10.000	9.750	9.840	8.823	197,200

← NewerPage 12 of 20 · 1,170 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.