Jl Mag Rare Earth Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	15.060	15.180	14.380	14.680	13.980	5,883,200
2025-05-08	14.840	15.340	14.840	15.040	14.323	6,662,840
2025-05-07	15.380	15.480	14.540	14.860	14.152	11,356,760
2025-05-06	13.920	16.080	13.860	15.480	14.742	35,434,160
2025-05-02	13.180	14.000	13.000	13.860	13.199	1,413,360
2025-04-30	13.120	13.320	13.020	13.180	12.552	4,289,680
2025-04-29	13.000	13.260	12.980	13.120	12.495	3,273,000
2025-04-28	13.480	13.860	13.020	13.040	12.418	7,368,600
2025-04-25	13.520	13.520	13.040	13.140	12.514	6,192,200
2025-04-24	13.580	13.580	12.800	13.300	12.666	12,231,640
2025-04-23	12.480	14.000	12.320	13.320	12.685	37,706,281
2025-04-22	12.140	12.320	11.720	11.840	11.276	7,611,156
2025-04-17	12.900	12.900	12.100	12.160	11.580	9,529,000
2025-04-16	13.100	13.400	12.580	12.820	12.209	16,864,320
2025-04-15	13.800	13.900	12.880	12.980	12.361	10,974,600
2025-04-14	13.360	14.100	13.120	13.500	12.856	18,323,000
2025-04-11	13.320	13.500	13.040	13.240	12.609	19,147,801
2025-04-10	13.000	13.820	12.900	12.900	12.285	24,118,279
2025-04-09	13.580	13.740	12.460	12.960	12.342	55,979,359
2025-04-08	11.220	13.680	10.920	12.900	12.285	74,508,602
2025-04-07	15.000	15.980	10.620	10.700	10.190	67,149,203
2025-04-03	13.240	15.340	13.240	14.020	13.352	45,114,762
2025-04-02	12.560	13.060	12.120	12.800	12.190	2,660,200
2025-04-01	12.960	12.960	12.440	12.560	11.961	2,845,200
2025-03-31	13.000	13.580	12.300	12.560	11.961	3,049,240
2025-03-28	13.200	13.680	12.600	13.120	12.495	6,196,800
2025-03-27	13.680	13.680	13.080	13.200	12.571	1,905,560
2025-03-26	12.900	13.980	12.900	13.580	12.933	7,306,160
2025-03-25	13.640	13.820	12.880	13.040	12.418	2,395,760
2025-03-24	13.260	13.860	13.220	13.640	12.990	3,449,059
2025-03-21	14.580	14.580	13.240	13.260	12.628	5,717,000
2025-03-20	14.680	15.420	14.320	14.420	13.733	4,841,820
2025-03-19	14.700	15.320	14.380	14.820	14.114	8,325,760
2025-03-18	14.500	15.120	14.460	14.700	13.999	5,148,000
2025-03-17	14.840	14.840	14.280	14.440	13.752	2,791,560
2025-03-14	14.600	14.920	14.420	14.560	13.866	4,332,000
2025-03-13	15.100	15.360	14.120	14.400	13.714	6,593,720
2025-03-12	15.600	15.640	14.820	15.200	14.475	6,848,480
2025-03-11	14.360	15.460	14.140	15.160	14.437	14,758,870
2025-03-10	14.220	15.160	14.220	14.760	14.056	16,871,010
2025-03-07	13.980	14.660	13.600	13.780	13.123	12,484,360
2025-03-06	13.600	14.380	13.520	13.980	13.314	10,763,770
2025-03-05	13.900	13.900	13.020	13.380	12.742	9,673,560
2025-03-04	13.020	13.800	12.920	13.540	12.895	12,213,760
2025-03-03	12.880	13.620	12.720	13.380	12.742	9,391,680
2025-02-28	14.600	14.600	12.560	12.680	12.076	13,094,060
2025-02-27	14.780	15.540	13.880	14.340	13.656	11,449,060
2025-02-26	15.180	15.840	14.560	14.640	13.942	12,946,860
2025-02-25	15.360	16.760	15.000	15.160	14.437	17,359,410
2025-02-24	15.300	16.660	14.360	16.000	15.237	26,345,961
2025-02-21	15.000	15.460	14.200	14.780	14.075	19,076,600
2025-02-20	14.800	17.040	14.420	14.540	13.847	37,324,078
2025-02-19	11.200	15.160	11.200	14.320	13.637	37,038,141
2025-02-18	11.000	11.420	10.740	11.260	10.723	7,186,680
2025-02-17	10.540	11.060	10.080	10.780	10.266	8,025,560
2025-02-14	10.160	10.620	10.160	10.540	10.038	4,120,480
2025-02-13	10.640	11.240	10.160	10.160	9.676	10,727,680
2025-02-12	9.850	10.680	9.750	10.360	9.866	9,312,400
2025-02-11	10.220	10.260	9.850	9.850	9.380	3,007,200
2025-02-10	10.160	10.360	9.850	10.260	9.771	5,330,240

← NewerPage 7 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.