Jl Mag Rare Earth Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	18.100	18.580	17.940	18.500	17.770	4,331,360
2025-08-01	18.560	18.580	17.800	17.940	17.232	4,764,200
2025-07-31	19.000	19.160	18.360	18.400	17.674	6,440,400
2025-07-30	19.980	20.200	18.540	18.800	18.058	11,582,000
2025-07-29	20.200	20.200	19.620	19.900	19.115	5,308,280
2025-07-28	20.100	20.300	19.920	20.200	19.403	6,500,160
2025-07-25	20.600	20.600	19.840	20.100	19.307	14,956,600
2025-07-24	19.400	21.100	19.300	20.550	19.739	45,211,922
2025-07-23	19.400	19.820	19.260	19.440	18.673	9,117,320
2025-07-22	20.350	20.400	19.460	19.580	18.807	8,614,000
2025-07-21	20.250	20.950	19.860	20.200	19.403	12,560,280
2025-07-18	19.800	21.500	19.800	20.400	19.595	29,833,600
2025-07-17	20.150	20.200	19.560	19.780	19.000	9,740,880
2025-07-16	20.950	20.950	20.000	20.200	19.403	11,760,180
2025-07-15	19.920	20.550	19.640	20.000	19.211	9,760,640
2025-07-14	20.450	21.000	19.760	19.940	19.153	14,182,760
2025-07-11	20.400	21.600	19.780	20.150	19.355	57,838,031
2025-07-10	19.200	20.300	18.660	19.440	18.673	28,798,000
2025-07-09	18.780	19.240	18.000	19.200	18.442	10,564,000
2025-07-08	18.320	18.940	18.200	18.760	18.020	8,710,240
2025-07-07	18.360	18.660	18.060	18.280	17.559	6,686,094
2025-07-04	18.800	18.800	17.720	18.180	17.463	7,639,840
2025-07-03	18.800	19.020	18.340	18.760	18.020	5,523,500
2025-07-02	19.200	19.460	18.600	18.780	18.039	6,640,820
2025-06-30	18.940	19.680	18.580	19.200	18.442	15,483,120
2025-06-27	18.320	18.920	18.120	18.760	18.020	14,428,420
2025-06-26	18.200	19.100	17.360	17.900	17.194	11,897,420
2025-06-25	18.180	18.340	17.920	18.160	17.444	6,942,640
2025-06-24	18.100	18.400	17.800	18.120	17.405	7,144,200
2025-06-23	17.540	17.920	17.200	17.900	17.194	8,864,630
2025-06-20	17.820	18.080	17.120	17.260	16.579	5,135,800
2025-06-19	18.060	18.380	17.200	17.760	17.059	9,384,240
2025-06-18	18.460	18.580	17.760	17.900	17.194	6,451,440
2025-06-17	19.200	19.520	18.280	18.460	17.732	8,507,240
2025-06-16	18.680	19.420	18.320	19.120	18.366	16,664,000
2025-06-13	19.400	19.840	18.240	18.460	17.732	21,800,689
2025-06-12	20.150	20.650	19.080	19.400	18.635	30,157,910
2025-06-11	19.400	21.750	19.380	19.740	18.961	58,283,320
2025-06-10	19.000	21.350	18.480	19.400	18.635	36,765,512
2025-06-09	19.720	20.000	18.340	18.760	18.020	22,309,020
2025-06-06	18.860	18.860	17.760	18.440	17.712	10,432,250
2025-06-05	17.200	19.880	17.000	18.860	18.116	32,328,641
2025-06-04	15.300	17.220	15.180	16.820	16.156	19,959,641
2025-06-03	14.420	15.380	14.420	15.280	14.552	11,665,840
2025-06-02	14.220	14.420	13.600	14.420	13.733	644,720
2025-05-30	14.380	14.380	14.020	14.240	13.561	4,734,840
2025-05-29	14.080	14.560	13.960	14.340	13.656	4,212,640
2025-05-28	14.020	14.100	13.780	13.880	13.218	2,524,200
2025-05-27	14.240	14.240	13.720	13.860	13.199	3,330,700
2025-05-26	14.100	14.500	14.100	14.220	13.542	2,394,720
2025-05-23	14.360	14.520	14.140	14.240	13.561	2,879,000
2025-05-22	14.500	14.600	14.120	14.200	13.523	2,643,700
2025-05-21	14.480	14.500	14.060	14.500	13.809	4,370,920
2025-05-20	14.380	14.680	14.100	14.280	13.599	6,802,600
2025-05-19	14.860	14.860	13.920	14.220	13.542	5,294,040
2025-05-16	14.900	15.300	14.640	14.700	13.999	7,392,000
2025-05-15	14.980	15.380	14.680	14.680	13.980	11,553,120
2025-05-14	14.600	15.240	14.320	14.680	13.980	12,675,200
2025-05-13	15.360	15.380	14.320	14.420	13.733	6,458,320
2025-05-12	14.900	15.620	14.540	15.160	14.437	11,932,960

← NewerPage 6 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.