Jl Mag Rare Earth Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 11.000 | 11.440 | 9.910 | 10.040 | 9.561 | 40,190,078 |
| 2024-11-06 | 10.400 | 12.100 | 9.840 | 10.760 | 10.247 | 93,821,797 |
| 2024-11-05 | 9.120 | 11.160 | 9.040 | 10.060 | 9.580 | 85,143,758 |
| 2024-11-04 | 10.620 | 10.920 | 8.880 | 9.280 | 8.838 | 77,530,641 |
| 2024-11-01 | 7.680 | 11.100 | 7.600 | 10.860 | 10.342 | 111,181,508 |
| 2024-10-31 | 7.710 | 7.840 | 7.360 | 7.540 | 7.181 | 3,435,400 |
| 2024-10-30 | 7.750 | 8.250 | 7.360 | 7.550 | 7.190 | 9,169,160 |
| 2024-10-29 | 7.750 | 7.840 | 7.540 | 7.560 | 7.200 | 4,991,480 |
| 2024-10-28 | 7.790 | 7.940 | 7.300 | 7.680 | 7.314 | 8,003,360 |
| 2024-10-25 | 6.810 | 8.000 | 6.810 | 7.420 | 7.066 | 13,100,480 |
| 2024-10-24 | 7.040 | 7.070 | 6.760 | 6.810 | 6.485 | 1,374,920 |
| 2024-10-23 | 7.090 | 7.150 | 6.920 | 7.060 | 6.723 | 1,949,520 |
| 2024-10-22 | 7.060 | 7.410 | 6.870 | 7.100 | 6.762 | 7,703,680 |
| 2024-10-21 | 6.970 | 7.080 | 6.630 | 6.840 | 6.514 | 2,340,880 |
| 2024-10-18 | 6.590 | 6.870 | 6.300 | 6.810 | 6.485 | 2,204,680 |
| 2024-10-17 | 6.950 | 6.950 | 6.280 | 6.280 | 5.981 | 719,040 |
| 2024-10-16 | 6.500 | 6.600 | 6.450 | 6.510 | 6.200 | 538,040 |
| 2024-10-15 | 6.740 | 6.750 | 6.370 | 6.500 | 6.190 | 809,600 |
| 2024-10-14 | 6.860 | 6.860 | 6.350 | 6.740 | 6.419 | 2,565,800 |
| 2024-10-10 | 7.240 | 7.240 | 6.850 | 6.860 | 6.533 | 1,764,440 |
| 2024-10-09 | 7.470 | 7.860 | 6.680 | 6.830 | 6.504 | 3,537,200 |
| 2024-10-08 | 9.280 | 9.300 | 6.870 | 7.400 | 7.047 | 7,805,520 |
| 2024-10-07 | 8.200 | 9.410 | 8.200 | 9.410 | 8.961 | 2,480,720 |
| 2024-10-04 | 6.870 | 8.240 | 6.820 | 8.200 | 7.809 | 1,953,720 |
| 2024-10-03 | 7.180 | 7.210 | 6.590 | 6.870 | 6.543 | 697,120 |
| 2024-10-02 | 6.890 | 7.320 | 6.680 | 7.180 | 6.838 | 3,326,549 |
| 2024-09-30 | 6.560 | 7.200 | 6.560 | 6.880 | 6.552 | 6,856,440 |
| 2024-09-27 | 5.880 | 6.410 | 5.880 | 6.410 | 6.104 | 3,237,720 |
| 2024-09-26 | 5.530 | 5.780 | 5.530 | 5.720 | 5.447 | 1,048,720 |
| 2024-09-25 | 5.510 | 5.750 | 5.510 | 5.530 | 5.266 | 833,160 |
| 2024-09-24 | 5.370 | 5.550 | 5.320 | 5.510 | 5.247 | 484,320 |
| 2024-09-23 | 5.400 | 5.400 | 5.330 | 5.370 | 5.030 | 131,400 |
| 2024-09-20 | 5.350 | 5.380 | 5.320 | 5.370 | 5.030 | 206,240 |
| 2024-09-19 | 5.250 | 5.390 | 5.250 | 5.350 | 5.012 | 244,600 |
| 2024-09-17 | 5.300 | 5.300 | 5.250 | 5.250 | 4.918 | 2,040 |
| 2024-09-16 | 5.170 | 5.350 | 5.170 | 5.350 | 5.012 | 3,600 |
| 2024-09-13 | 5.200 | 5.220 | 5.120 | 5.150 | 4.824 | 192,920 |
| 2024-09-12 | 5.100 | 5.270 | 5.100 | 5.170 | 4.843 | 96,920 |
| 2024-09-11 | 5.170 | 5.230 | 5.080 | 5.180 | 4.852 | 108,600 |
| 2024-09-10 | 5.100 | 5.150 | 5.050 | 5.110 | 4.787 | 67,760 |
| 2024-09-09 | 5.180 | 5.210 | 5.020 | 5.080 | 4.759 | 259,400 |
| 2024-09-05 | 5.290 | 5.300 | 5.200 | 5.230 | 4.899 | 55,400 |
| 2024-09-04 | 5.250 | 5.310 | 5.200 | 5.220 | 4.890 | 193,640 |
| 2024-09-03 | 5.180 | 5.280 | 5.140 | 5.270 | 4.937 | 370,680 |
| 2024-09-02 | 5.440 | 5.490 | 5.120 | 5.120 | 4.796 | 328,200 |
| 2024-08-30 | 5.410 | 5.510 | 5.350 | 5.440 | 5.096 | 599,080 |
| 2024-08-29 | 5.220 | 5.360 | 5.120 | 5.340 | 5.002 | 381,040 |
| 2024-08-28 | 5.290 | 5.370 | 5.230 | 5.270 | 4.937 | 143,320 |
| 2024-08-27 | 5.370 | 5.370 | 5.270 | 5.290 | 4.955 | 126,200 |
| 2024-08-26 | 5.370 | 5.390 | 5.300 | 5.370 | 5.030 | 162,000 |
| 2024-08-23 | 5.350 | 5.390 | 5.240 | 5.250 | 4.918 | 162,440 |
| 2024-08-22 | 5.400 | 5.420 | 5.310 | 5.320 | 4.984 | 336,560 |
| 2024-08-21 | 5.490 | 5.490 | 5.380 | 5.430 | 5.087 | 146,920 |
| 2024-08-20 | 5.540 | 5.560 | 5.420 | 5.430 | 5.087 | 173,600 |
| 2024-08-19 | 5.450 | 5.590 | 5.450 | 5.530 | 5.180 | 160,600 |
| 2024-08-16 | 5.450 | 5.560 | 5.450 | 5.450 | 5.105 | 205,600 |
| 2024-08-15 | 5.380 | 5.500 | 5.380 | 5.490 | 5.143 | 164,520 |
| 2024-08-14 | 5.530 | 5.550 | 5.400 | 5.430 | 5.087 | 188,400 |
| 2024-08-13 | 5.490 | 5.530 | 5.460 | 5.530 | 5.180 | 150,400 |
| 2024-08-12 | 5.450 | 5.550 | 5.440 | 5.520 | 5.171 | 133,600 |
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.