Jl Mag Rare Earth Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	23.400	23.440	22.320	22.440	21.729	9,138,956
2026-01-26	23.800	23.900	22.860	23.180	22.445	8,314,800
2026-01-23	22.900	24.000	22.760	23.640	22.891	15,449,240
2026-01-22	22.300	22.900	22.020	22.540	21.826	5,809,760
2026-01-21	21.700	22.600	21.620	22.320	21.613	5,106,860
2026-01-20	22.740	23.200	21.800	21.980	21.283	6,739,600
2026-01-19	22.800	22.800	22.320	22.640	21.922	6,534,767
2026-01-16	21.600	22.800	21.520	22.620	21.903	14,886,560
2026-01-15	21.400	21.960	21.240	21.500	20.819	6,305,880
2026-01-14	21.800	21.980	20.860	21.200	20.528	10,209,120
2026-01-13	22.240	22.580	21.380	21.620	20.935	10,267,680
2026-01-12	21.800	22.280	20.640	22.100	21.400	20,033,039
2026-01-09	20.480	21.780	20.480	21.100	20.431	21,547,859
2026-01-08	20.160	20.340	19.820	20.020	19.385	6,984,300
2026-01-07	20.000	20.660	19.700	20.160	19.521	23,474,721
2026-01-06	19.300	19.540	19.080	19.450	18.834	6,390,720
2026-01-05	19.000	19.670	18.980	19.070	18.466	6,233,960
2026-01-02	18.450	19.440	18.260	19.280	18.669	2,933,840
2025-12-31	18.880	18.950	18.360	18.450	17.865	2,400,040
2025-12-30	18.730	18.920	18.210	18.690	18.098	3,845,000
2025-12-29	18.500	19.040	18.500	18.730	18.136	6,792,038
2025-12-24	18.610	18.830	18.450	18.500	17.914	3,186,400
2025-12-23	18.870	19.100	18.680	18.680	18.088	4,109,200
2025-12-22	18.440	19.060	18.440	18.880	18.282	4,883,210
2025-12-19	18.220	18.660	18.220	18.400	17.817	4,459,920
2025-12-18	18.090	18.340	17.850	18.220	17.643	2,897,400
2025-12-17	17.900	18.260	17.700	18.150	17.575	3,117,600
2025-12-16	18.450	18.450	17.600	17.890	17.323	4,286,200
2025-12-15	19.000	19.360	18.400	18.450	17.865	3,531,000
2025-12-12	18.800	19.090	18.530	18.980	18.378	3,985,840
2025-12-11	19.110	19.180	18.500	18.620	18.030	7,273,000
2025-12-10	19.080	19.280	18.710	19.080	18.475	4,599,520
2025-12-09	19.690	19.690	18.800	19.050	18.446	6,230,200
2025-12-08	19.880	19.940	19.350	19.590	18.969	10,399,220
2025-12-05	19.010	20.960	19.000	19.700	19.076	34,808,020
2025-12-04	18.890	19.320	18.780	18.890	18.291	7,417,410
2025-12-03	18.540	19.220	18.500	18.800	18.204	10,284,640
2025-12-02	18.830	18.830	18.230	18.630	18.040	5,627,200
2025-12-01	18.350	18.880	18.350	18.720	18.127	6,343,708
2025-11-28	17.880	18.280	17.750	18.150	17.575	4,001,430
2025-11-27	18.010	18.350	17.720	17.880	17.313	5,199,120
2025-11-26	18.210	18.210	17.720	17.820	17.255	3,773,300
2025-11-25	18.010	18.500	17.950	18.100	17.526	5,663,800
2025-11-24	17.360	17.950	17.360	17.910	17.342	10,015,590
2025-11-21	18.010	18.490	17.300	17.450	16.897	13,189,480
2025-11-20	19.290	19.750	18.680	18.690	18.098	7,400,000
2025-11-19	19.110	19.800	18.670	19.380	18.766	10,196,140
2025-11-18	19.970	19.970	19.020	19.110	18.504	5,735,120
2025-11-17	19.900	20.260	19.800	19.970	19.337	5,185,040
2025-11-14	19.540	19.940	19.380	19.690	19.066	4,236,320
2025-11-13	19.550	20.200	19.520	19.900	19.269	8,364,040
2025-11-12	20.240	20.360	19.500	19.680	19.056	5,668,920
2025-11-11	20.480	20.760	20.020	20.220	19.579	4,106,200
2025-11-10	20.980	21.260	20.340	20.480	19.831	5,876,379
2025-11-07	20.560	21.360	20.140	20.720	20.063	10,500,300
2025-11-06	20.300	20.800	19.950	20.680	20.025	7,939,319
2025-11-05	19.820	20.220	19.300	19.900	19.269	7,596,475
2025-11-04	21.040	21.300	19.900	20.140	19.502	14,825,640
2025-11-03	22.560	22.560	20.900	21.000	20.334	17,833,330
2025-10-31	24.600	24.600	22.840	22.900	22.174	12,930,240

← NewerPage 4 of 20 · 1,169 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.