Jl Mag Rare Earth Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 10.200 | 10.280 | 9.850 | 10.000 | 9.523 | 6,673,120 |
| 2025-02-06 | 9.360 | 10.280 | 9.360 | 10.200 | 9.714 | 15,152,320 |
| 2025-02-05 | 9.330 | 9.650 | 8.990 | 9.360 | 8.914 | 10,078,840 |
| 2025-02-04 | 9.190 | 9.440 | 8.860 | 9.300 | 8.857 | 2,562,600 |
| 2025-02-03 | 9.500 | 9.500 | 8.930 | 9.190 | 8.752 | 600,900 |
| 2025-01-28 | 8.950 | 9.480 | 8.680 | 9.300 | 8.857 | 507,200 |
| 2025-01-27 | 9.800 | 9.800 | 9.000 | 9.110 | 8.676 | 5,814,600 |
| 2025-01-24 | 8.510 | 9.760 | 8.430 | 9.420 | 8.971 | 17,672,439 |
| 2025-01-23 | 8.540 | 8.870 | 8.390 | 8.500 | 8.095 | 9,309,760 |
| 2025-01-22 | 8.200 | 8.750 | 8.200 | 8.410 | 8.009 | 16,488,600 |
| 2025-01-21 | 8.690 | 8.690 | 8.010 | 8.160 | 7.771 | 7,385,280 |
| 2025-01-20 | 8.710 | 8.830 | 8.540 | 8.630 | 8.219 | 3,978,400 |
| 2025-01-17 | 8.860 | 8.980 | 8.620 | 8.710 | 8.295 | 5,962,000 |
| 2025-01-16 | 8.820 | 9.030 | 8.710 | 8.860 | 8.438 | 5,632,440 |
| 2025-01-15 | 8.830 | 9.180 | 8.510 | 8.710 | 8.295 | 9,975,300 |
| 2025-01-14 | 8.640 | 8.840 | 8.400 | 8.710 | 8.295 | 8,665,400 |
| 2025-01-13 | 8.080 | 8.800 | 7.950 | 8.630 | 8.219 | 12,022,000 |
| 2025-01-10 | 8.130 | 8.440 | 7.990 | 8.080 | 7.695 | 11,282,520 |
| 2025-01-09 | 7.680 | 8.440 | 7.640 | 8.110 | 7.723 | 10,122,240 |
| 2025-01-08 | 8.160 | 8.160 | 7.710 | 7.780 | 7.409 | 4,522,840 |
| 2025-01-07 | 7.850 | 8.230 | 7.790 | 8.070 | 7.685 | 10,993,840 |
| 2025-01-06 | 7.640 | 7.950 | 7.460 | 7.800 | 7.428 | 7,854,200 |
| 2025-01-03 | 7.580 | 8.250 | 7.490 | 7.490 | 7.133 | 11,070,000 |
| 2025-01-02 | 7.810 | 7.830 | 7.530 | 7.580 | 7.219 | 2,561,520 |
| 2024-12-31 | 8.120 | 8.120 | 7.750 | 7.810 | 7.438 | 2,447,600 |
| 2024-12-30 | 8.390 | 8.390 | 7.950 | 7.980 | 7.600 | 3,471,720 |
| 2024-12-27 | 8.520 | 8.740 | 8.300 | 8.300 | 7.904 | 4,866,800 |
| 2024-12-24 | 8.490 | 8.630 | 8.320 | 8.360 | 7.961 | 1,543,000 |
| 2024-12-23 | 8.750 | 8.930 | 8.390 | 8.530 | 8.123 | 2,605,600 |
| 2024-12-20 | 8.660 | 9.000 | 8.660 | 8.750 | 8.333 | 3,056,920 |
| 2024-12-19 | 8.780 | 8.810 | 8.460 | 8.710 | 8.295 | 2,594,400 |
| 2024-12-18 | 8.820 | 8.980 | 8.750 | 8.810 | 8.390 | 2,782,640 |
| 2024-12-17 | 8.850 | 9.180 | 8.800 | 8.870 | 8.447 | 3,147,520 |
| 2024-12-16 | 8.950 | 9.180 | 8.730 | 8.780 | 8.361 | 2,297,800 |
| 2024-12-13 | 9.220 | 9.410 | 9.020 | 9.020 | 8.590 | 3,444,600 |
| 2024-12-12 | 9.370 | 9.450 | 9.120 | 9.220 | 8.781 | 3,466,200 |
| 2024-12-11 | 9.350 | 9.540 | 9.270 | 9.370 | 8.923 | 4,229,800 |
| 2024-12-10 | 9.880 | 9.880 | 9.230 | 9.230 | 8.790 | 5,197,600 |
| 2024-12-09 | 9.600 | 9.690 | 9.240 | 9.490 | 9.038 | 6,414,120 |
| 2024-12-06 | 9.730 | 9.820 | 9.410 | 9.500 | 9.047 | 6,932,160 |
| 2024-12-05 | 9.950 | 10.100 | 9.630 | 9.780 | 9.314 | 7,784,120 |
| 2024-12-04 | 10.080 | 10.640 | 9.870 | 9.930 | 9.457 | 27,847,650 |
| 2024-12-03 | 9.630 | 10.540 | 9.500 | 10.080 | 9.600 | 26,369,480 |
| 2024-12-02 | 9.280 | 9.740 | 9.100 | 9.570 | 9.114 | 11,807,420 |
| 2024-11-29 | 9.110 | 9.500 | 9.030 | 9.220 | 8.781 | 9,558,700 |
| 2024-11-28 | 9.210 | 9.500 | 8.920 | 9.110 | 8.676 | 5,107,440 |
| 2024-11-27 | 8.800 | 9.620 | 8.560 | 9.210 | 8.771 | 15,752,000 |
| 2024-11-26 | 9.480 | 9.800 | 8.800 | 8.890 | 8.466 | 11,066,200 |
| 2024-11-25 | 9.200 | 10.180 | 8.900 | 9.220 | 8.781 | 34,981,441 |
| 2024-11-22 | 8.440 | 10.200 | 8.120 | 9.400 | 8.952 | 47,940,801 |
| 2024-11-21 | 8.700 | 8.770 | 8.320 | 8.340 | 7.942 | 3,707,000 |
| 2024-11-20 | 8.600 | 8.870 | 8.450 | 8.640 | 8.228 | 7,511,600 |
| 2024-11-19 | 8.040 | 8.760 | 8.040 | 8.590 | 8.181 | 11,115,280 |
| 2024-11-18 | 8.160 | 8.290 | 7.920 | 8.040 | 7.657 | 5,140,800 |
| 2024-11-15 | 8.580 | 8.670 | 8.100 | 8.100 | 7.714 | 6,725,440 |
| 2024-11-14 | 9.450 | 9.450 | 8.540 | 8.580 | 8.171 | 10,067,800 |
| 2024-11-13 | 9.300 | 9.790 | 9.120 | 9.450 | 9.000 | 12,541,960 |
| 2024-11-12 | 9.850 | 10.140 | 9.040 | 9.160 | 8.723 | 12,564,500 |
| 2024-11-11 | 9.900 | 10.260 | 9.660 | 9.850 | 9.380 | 13,205,920 |
| 2024-11-08 | 10.240 | 10.500 | 9.630 | 9.770 | 9.304 | 19,079,080 |
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.