Jl Mag Rare Earth Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	23.940	25.380	23.220	24.600	23.820	37,468,312
2025-10-28	25.140	25.140	23.260	23.440	22.515	12,676,100
2025-10-27	24.040	25.060	23.800	24.140	23.188	21,861,070
2025-10-24	22.520	23.780	22.420	23.460	22.534	18,628,920
2025-10-23	22.900	22.920	21.740	22.300	21.420	8,490,328
2025-10-22	23.000	23.000	21.800	22.640	21.747	10,841,970
2025-10-21	23.480	23.740	23.080	23.280	22.361	12,653,480
2025-10-20	23.520	24.120	22.880	23.280	22.361	15,171,470
2025-10-17	24.080	24.880	23.200	23.320	22.400	19,958,520
2025-10-16	24.980	25.200	23.800	24.260	23.303	19,364,760
2025-10-15	25.800	27.080	24.560	25.320	24.321	33,866,512
2025-10-14	28.800	28.900	25.280	25.480	24.475	44,078,820
2025-10-13	27.000	29.300	26.100	28.720	27.587	94,494,320
2025-10-10	26.800	27.800	25.100	25.400	24.398	42,755,793
2025-10-09	24.000	26.460	23.280	26.080	25.051	47,009,039
2025-10-08	22.500	24.260	21.960	24.000	23.053	10,867,240
2025-10-06	22.900	22.900	21.860	21.980	21.113	3,530,800
2025-10-03	23.500	23.720	22.280	22.720	21.824	4,250,800
2025-10-02	23.000	23.780	22.820	23.420	22.496	6,268,029
2025-09-30	22.240	23.160	22.240	22.800	21.900	8,626,440
2025-09-29	21.840	22.640	21.840	22.400	21.516	6,705,360
2025-09-26	22.600	23.100	21.760	21.760	20.901	8,093,130
2025-09-25	21.060	22.580	21.060	22.260	21.382	15,181,680
2025-09-24	21.400	21.660	20.920	21.000	20.171	4,961,680
2025-09-23	22.460	22.560	20.780	21.420	20.575	12,971,710
2025-09-22	22.680	22.880	22.140	22.460	21.574	4,622,240
2025-09-19	22.680	23.460	22.400	22.700	21.804	8,729,040
2025-09-18	22.800	23.380	21.940	22.680	21.785	14,690,160
2025-09-17	21.800	22.940	21.660	22.620	21.728	13,564,240
2025-09-16	22.620	22.620	21.260	21.680	20.825	10,170,550
2025-09-15	23.200	23.400	22.420	22.500	21.612	7,161,640
2025-09-12	23.020	23.260	22.400	22.980	22.073	13,057,760
2025-09-11	21.540	23.600	21.240	22.840	21.939	20,458,119
2025-09-10	21.320	21.780	21.120	21.540	20.690	6,072,920
2025-09-09	22.600	22.600	21.100	21.280	20.440	13,899,600
2025-09-08	22.580	23.080	21.920	22.800	21.900	10,368,760
2025-09-05	20.880	22.280	20.760	22.180	21.305	11,576,800
2025-09-04	22.880	23.080	20.600	20.900	20.075	16,330,920
2025-09-03	21.640	22.460	21.080	22.280	21.401	20,687,789
2025-09-02	22.400	22.500	21.200	21.400	20.556	12,734,720
2025-09-01	23.020	23.040	22.120	22.400	21.516	15,356,180
2025-08-29	24.060	24.280	22.720	23.060	22.150	23,659,240
2025-08-28	23.540	25.020	23.340	23.860	22.919	49,035,238
2025-08-27	23.000	25.220	21.880	23.540	22.611	66,751,641
2025-08-26	23.000	23.700	21.940	22.940	22.035	41,142,539
2025-08-25	19.980	23.140	19.880	22.400	21.516	99,234,734
2025-08-22	19.370	20.040	19.190	19.590	18.817	18,726,801
2025-08-21	19.000	19.790	18.800	19.020	18.270	13,238,200
2025-08-20	19.500	20.320	18.500	18.790	18.049	19,709,840
2025-08-19	20.100	20.300	19.130	19.290	18.529	13,107,760
2025-08-18	19.160	20.040	18.860	19.940	19.153	18,727,760
2025-08-15	18.440	19.180	18.240	19.090	18.337	13,197,200
2025-08-14	18.700	18.950	18.380	18.440	17.712	8,272,500
2025-08-13	18.300	18.820	18.280	18.670	17.933	8,724,800
2025-08-12	19.350	19.400	18.260	18.300	17.578	11,048,160
2025-08-11	19.700	19.790	19.250	19.400	18.635	6,014,800
2025-08-08	19.590	19.800	19.130	19.330	18.567	7,667,560
2025-08-07	18.960	20.200	18.440	19.600	18.827	25,869,381
2025-08-06	18.800	19.100	18.550	18.840	18.097	5,690,540
2025-08-05	18.610	18.920	18.500	18.700	17.962	4,151,800

← NewerPage 5 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.