Jl Mag Rare Earth Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	9.780	9.990	9.780	9.970	8.940	309,000
2023-11-14	9.620	9.790	9.500	9.740	8.734	425,200
2023-11-13	9.660	9.660	9.430	9.590	8.599	319,200
2023-11-10	9.880	10.060	9.500	9.580	8.590	396,960
2023-11-09	10.180	10.280	9.880	9.880	8.859	300,800
2023-11-08	10.280	10.300	10.020	10.040	9.003	226,360
2023-11-07	10.280	10.380	10.080	10.280	9.218	356,680
2023-11-06	10.060	10.500	10.000	10.320	9.254	1,921,800
2023-11-03	9.520	9.850	9.460	9.840	8.823	345,480
2023-11-02	9.570	9.580	9.390	9.420	8.447	287,800
2023-11-01	9.400	9.400	9.210	9.300	8.339	364,440
2023-10-31	9.660	9.660	9.320	9.400	8.429	337,760
2023-10-30	9.600	9.730	9.520	9.660	8.662	402,200
2023-10-27	9.560	9.700	9.490	9.550	8.563	877,720
2023-10-26	9.470	9.630	9.340	9.490	8.509	761,200
2023-10-25	9.510	9.680	9.350	9.470	8.492	475,600
2023-10-24	9.410	10.080	9.230	9.490	8.509	1,028,840
2023-10-20	9.550	9.680	9.410	9.420	8.447	252,320
2023-10-19	9.580	9.700	9.550	9.650	8.653	237,520
2023-10-18	10.060	10.060	9.560	9.690	8.689	288,400
2023-10-17	9.990	9.990	9.710	9.760	8.752	270,320
2023-10-16	9.910	10.120	9.680	9.800	8.787	456,280
2023-10-13	10.120	10.120	9.920	10.020	8.985	386,080
2023-10-12	10.060	10.200	9.990	10.140	9.092	1,133,280
2023-10-11	9.930	10.020	9.900	9.980	8.949	350,400
2023-10-10	9.990	10.100	9.900	9.920	8.895	205,800
2023-10-09	9.890	10.080	9.890	10.000	8.967	169,640
2023-10-06	9.860	10.000	9.840	9.890	8.868	32,800
2023-10-05	9.850	9.890	9.690	9.850	8.832	70,920
2023-10-04	10.100	10.100	9.680	9.850	8.832	122,400
2023-10-03	9.960	10.100	9.640	10.100	9.056	164,000
2023-09-29	9.950	10.040	9.950	9.950	8.922	8,200
2023-09-28	10.000	10.160	9.960	10.040	9.003	85,240
2023-09-27	9.800	10.060	9.800	9.960	8.931	83,360
2023-09-26	9.930	10.380	9.930	9.970	8.940	660,440
2023-09-25	10.160	10.160	9.930	9.990	8.958	142,680
2023-09-22	9.820	10.140	9.670	10.020	8.985	410,960
2023-09-21	9.820	9.930	9.720	9.840	8.823	4,354,800
2023-09-20	9.830	9.960	9.810	9.920	8.895	313,560
2023-09-19	9.800	9.980	9.800	9.950	8.922	269,200
2023-09-18	9.930	10.060	9.810	9.940	8.913	252,520
2023-09-15	10.100	10.100	9.910	9.930	8.904	346,880
2023-09-14	10.220	10.420	10.080	10.080	9.038	213,200
2023-09-13	10.380	10.440	10.200	10.240	9.182	237,040
2023-09-12	10.400	10.500	10.340	10.400	9.325	183,880
2023-09-11	10.440	10.500	10.160	10.400	9.325	365,080
2023-09-07	10.500	10.500	10.240	10.300	9.236	317,520
2023-09-06	10.480	10.480	10.300	10.460	9.379	306,880
2023-09-05	10.600	10.680	10.320	10.360	9.290	380,800
2023-09-04	10.500	10.620	10.240	10.580	9.487	607,104
2023-08-31	10.500	10.500	10.120	10.280	9.218	351,518
2023-08-30	10.420	10.780	10.300	10.300	9.236	836,920
2023-08-29	10.040	10.960	9.960	10.360	9.290	2,429,120
2023-08-28	10.500	10.500	9.960	10.000	8.967	458,760
2023-08-25	10.180	10.240	9.980	10.000	8.967	377,640
2023-08-24	10.180	10.360	10.100	10.180	9.128	345,480
2023-08-23	10.360	10.560	10.100	10.180	9.128	390,640
2023-08-22	10.500	10.740	10.220	10.560	9.469	322,840
2023-08-21	10.620	10.900	10.600	10.620	9.523	406,600
2023-08-18	10.800	11.000	10.740	10.840	9.720	373,800

← NewerPage 13 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.