Jl Mag Rare Earth Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	29.900	30.050	29.650	29.950	16.087	400,000
2022-02-28	29.700	29.950	29.600	29.900	16.060	470,400
2022-02-25	29.700	30.100	29.500	29.600	15.899	708,800
2022-02-24	29.800	30.300	29.250	29.450	15.818	1,887,680
2022-02-23	29.950	30.500	29.800	30.350	16.301	8,961,600
2022-02-22	29.800	30.100	28.800	29.950	16.087	1,023,680
2022-02-21	29.650	30.100	29.550	29.800	16.006	984,640
2022-02-18	29.400	30.000	29.400	29.500	15.845	593,280
2022-02-17	30.100	30.450	29.600	29.900	16.060	929,600
2022-02-16	30.200	30.750	29.950	30.100	16.167	2,310,400
2022-02-15	29.700	30.150	29.700	29.900	16.060	2,006,400
2022-02-14	29.200	30.000	28.600	29.800	16.006	706,240
2022-02-11	28.800	30.000	28.800	29.400	15.791	1,301,760
2022-02-10	29.350	29.750	28.900	29.200	15.684	988,480
2022-02-09	28.400	29.400	28.100	29.300	15.737	1,607,040
2022-02-08	28.550	28.650	27.750	28.000	15.039	1,475,600
2022-02-07	30.300	30.900	28.850	28.850	15.496	2,718,080
2022-02-04	31.600	33.350	29.600	31.000	16.651	6,640,960
2022-01-31	30.200	31.750	30.200	31.100	16.704	3,453,120
2022-01-28	28.550	29.950	28.000	29.900	16.060	3,566,720
2022-01-27	28.350	28.550	27.750	28.550	15.335	2,843,200
2022-01-26	28.050	28.450	27.500	28.350	15.227	2,953,920
2022-01-25	27.600	28.000	27.050	28.000	15.039	3,100,480
2022-01-24	27.250	27.750	26.850	27.600	14.824	2,909,760
2022-01-21	27.600	27.600	27.100	27.300	14.663	1,135,360
2022-01-20	28.000	28.350	27.150	27.450	14.744	1,870,720
2022-01-19	26.350	28.350	26.100	27.450	14.744	4,490,240
2022-01-18	27.250	27.400	26.000	26.350	14.153	3,822,123
2022-01-17	28.200	28.550	26.000	26.750	14.368	9,226,720
2022-01-14	30.800	30.800	28.000	28.200	15.147	47,986,882

← NewerPage 20 of 20 · 1,170 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.