Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,497.93 +657.36 (+1.08%) CMC Crypto 200
1,277.24 -6.58 (-0.51%)
JS Global Lifestyle Company Limited (1691.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.540 | 1.560 | 1.540 | 1.540 | 1.540 | 1,677,000 |
| 27 Jun 2024 | 1.540 | 1.560 | 1.520 | 1.560 | 1.560 | 4,847,000 |
| 26 Jun 2024 | 1.540 | 1.580 | 1.530 | 1.580 | 1.580 | 2,394,000 |
| 25 Jun 2024 | 1.560 | 1.600 | 1.540 | 1.550 | 1.550 | 2,166,500 |
| 24 Jun 2024 | 1.530 | 1.590 | 1.530 | 1.570 | 1.570 | 2,875,698 |
| 21 Jun 2024 | 1.520 | 1.560 | 1.500 | 1.550 | 1.550 | 7,991,500 |
| 20 Jun 2024 | 1.520 | 1.560 | 1.470 | 1.550 | 1.550 | 20,708,500 |
| 19 Jun 2024 | 1.560 | 1.570 | 1.530 | 1.530 | 1.530 | 1,216,000 |
| 18 Jun 2024 | 1.490 | 1.560 | 1.480 | 1.560 | 1.560 | 7,539,000 |
| 17 Jun 2024 | 1.500 | 1.520 | 1.490 | 1.500 | 1.500 | 1,246,500 |
| 14 Jun 2024 | 1.500 | 1.530 | 1.490 | 1.500 | 1.500 | 3,179,000 |
| 13 Jun 2024 | 1.490 | 1.530 | 1.470 | 1.510 | 1.510 | 4,527,500 |
| 12 Jun 2024 | 1.510 | 1.510 | 1.480 | 1.490 | 1.490 | 7,096,500 |
| 11 Jun 2024 | 1.500 | 1.520 | 1.480 | 1.500 | 1.500 | 2,103,000 |
| 07 Jun 2024 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 1,919,000 |
| 06 Jun 2024 | 1.540 | 1.540 | 1.500 | 1.520 | 1.520 | 2,186,000 |
| 05 Jun 2024 | 1.510 | 1.540 | 1.500 | 1.520 | 1.520 | 3,719,000 |
| 04 Jun 2024 | 1.550 | 1.580 | 1.500 | 1.510 | 1.510 | 6,613,500 |
| 03 Jun 2024 | 1.520 | 1.600 | 1.500 | 1.580 | 1.580 | 56,942,000 |
| 31 May 2024 | 1.530 | 1.560 | 1.500 | 1.500 | 1.500 | 4,472,501 |
| 30 May 2024 | 1.530 | 1.540 | 1.470 | 1.530 | 1.530 | 26,492,000 |
| 29 May 2024 | 1.510 | 1.570 | 1.420 | 1.530 | 1.530 | 79,960,500 |
| 28 May 2024 | 1.600 | 1.600 | 1.480 | 1.500 | 1.500 | 45,947,500 |
| 27 May 2024 | 1.530 | 1.640 | 1.490 | 1.560 | 1.560 | 7,055,500 |
| 24 May 2024 | 1.510 | 1.610 | 1.470 | 1.530 | 1.530 | 62,404,500 |
| 23 May 2024 | 1.510 | 1.510 | 1.480 | 1.510 | 1.510 | 2,057,500 |
| 22 May 2024 | 1.490 | 1.510 | 1.480 | 1.510 | 1.510 | 1,202,285 |
| 21 May 2024 | 1.500 | 1.530 | 1.490 | 1.490 | 1.490 | 3,141,500 |
| 20 May 2024 | 1.560 | 1.570 | 1.510 | 1.520 | 1.520 | 2,246,000 |
| 17 May 2024 | 1.510 | 1.550 | 1.470 | 1.550 | 1.550 | 7,715,000 |
| 16 May 2024 | 1.530 | 1.530 | 1.470 | 1.500 | 1.500 | 6,593,080 |
| 14 May 2024 | 1.630 | 1.670 | 1.500 | 1.510 | 1.510 | 9,475,500 |
| 13 May 2024 | 1.570 | 1.660 | 1.560 | 1.620 | 1.620 | 10,412,500 |
| 10 May 2024 | 1.540 | 1.580 | 1.500 | 1.550 | 1.550 | 5,824,000 |
| 09 May 2024 | 1.520 | 1.530 | 1.480 | 1.520 | 1.520 | 2,270,000 |
| 08 May 2024 | 1.510 | 1.550 | 1.490 | 1.510 | 1.510 | 2,363,000 |
| 07 May 2024 | 1.540 | 1.540 | 1.490 | 1.530 | 1.530 | 2,688,495 |
| 06 May 2024 | 1.470 | 1.540 | 1.460 | 1.510 | 1.510 | 6,025,500 |
| 03 May 2024 | 1.510 | 1.510 | 1.440 | 1.490 | 1.490 | 2,260,500 |
| 02 May 2024 | 1.530 | 1.560 | 1.490 | 1.500 | 1.500 | 3,338,500 |
| 30 Apr 2024 | 1.500 | 1.630 | 1.500 | 1.520 | 1.520 | 15,032,000 |
| 29 Apr 2024 | 1.460 | 1.510 | 1.450 | 1.500 | 1.500 | 3,519,500 |
| 26 Apr 2024 | 1.470 | 1.500 | 1.450 | 1.480 | 1.480 | 2,972,000 |
| 25 Apr 2024 | 1.440 | 1.470 | 1.400 | 1.460 | 1.460 | 5,507,500 |
| 24 Apr 2024 | 1.470 | 1.460 | 1.440 | 1.450 | 1.450 | 1,843,000 |
| 23 Apr 2024 | 1.470 | 1.470 | 1.430 | 1.440 | 1.440 | 1,583,500 |
| 22 Apr 2024 | 1.450 | 1.490 | 1.440 | 1.470 | 1.470 | 3,837,000 |
| 19 Apr 2024 | 1.430 | 1.480 | 1.430 | 1.470 | 1.470 | 9,021,000 |
| 18 Apr 2024 | 1.450 | 1.470 | 1.420 | 1.450 | 1.450 | 8,181,500 |
| 17 Apr 2024 | 1.420 | 1.490 | 1.420 | 1.460 | 1.460 | 5,626,500 |
| 16 Apr 2024 | 1.400 | 1.470 | 1.400 | 1.460 | 1.460 | 5,807,500 |
| 15 Apr 2024 | 1.410 | 1.460 | 1.410 | 1.430 | 1.430 | 2,647,000 |
| 12 Apr 2024 | 1.380 | 1.460 | 1.370 | 1.440 | 1.440 | 7,659,500 |
| 11 Apr 2024 | 1.350 | 1.430 | 1.350 | 1.410 | 1.410 | 4,888,000 |
| 10 Apr 2024 | 1.400 | 1.420 | 1.340 | 1.370 | 1.370 | 5,622,500 |
| 09 Apr 2024 | 1.290 | 1.440 | 1.290 | 1.410 | 1.410 | 9,619,500 |
| 08 Apr 2024 | 1.230 | 1.320 | 1.230 | 1.300 | 1.300 | 7,586,515 |
| 05 Apr 2024 | 1.260 | 1.260 | 1.210 | 1.230 | 1.230 | 4,166,000 |
| 03 Apr 2024 | 1.260 | 1.300 | 1.230 | 1.280 | 1.280 | 4,064,000 |
| 02 Apr 2024 | 1.360 | 1.390 | 1.170 | 1.280 | 1.280 | 28,806,500 |
| 28 Mar 2024 | 1.410 | 1.470 | 1.410 | 1.440 | 1.440 | 4,350,000 |
| 27 Mar 2024 | 1.400 | 1.410 | 1.360 | 1.400 | 1.400 | 5,394,540 |
| 26 Mar 2024 | 1.420 | 1.470 | 1.390 | 1.420 | 1.420 | 5,012,750 |
| 25 Mar 2024 | 1.380 | 1.440 | 1.350 | 1.400 | 1.400 | 3,714,000 |
| 22 Mar 2024 | 1.430 | 1.460 | 1.390 | 1.390 | 1.390 | 2,525,500 |
| 21 Mar 2024 | 1.460 | 1.480 | 1.450 | 1.450 | 1.450 | 1,871,500 |
| 20 Mar 2024 | 1.460 | 1.500 | 1.460 | 1.460 | 1.460 | 3,003,000 |
| 19 Mar 2024 | 1.480 | 1.510 | 1.460 | 1.460 | 1.460 | 1,854,500 |
| 18 Mar 2024 | 1.430 | 1.500 | 1.430 | 1.490 | 1.490 | 4,259,315 |
| 15 Mar 2024 | 1.470 | 1.500 | 1.420 | 1.430 | 1.430 | 4,464,315 |
| 14 Mar 2024 | 1.440 | 1.500 | 1.440 | 1.480 | 1.480 | 3,379,000 |
| 13 Mar 2024 | 1.410 | 1.440 | 1.390 | 1.430 | 1.430 | 2,583,500 |
| 12 Mar 2024 | 1.420 | 1.480 | 1.370 | 1.410 | 1.410 | 9,628,000 |
| 11 Mar 2024 | 1.400 | 1.430 | 1.370 | 1.420 | 1.420 | 10,527,500 |
| 08 Mar 2024 | 1.430 | 1.480 | 1.400 | 1.410 | 1.410 | 9,774,500 |
| 07 Mar 2024 | 1.460 | 1.480 | 1.420 | 1.430 | 1.430 | 1,237,500 |
| 06 Mar 2024 | 1.450 | 1.480 | 1.430 | 1.460 | 1.460 | 1,756,009 |
| 05 Mar 2024 | 1.450 | 1.470 | 1.420 | 1.450 | 1.450 | 3,988,000 |
| 04 Mar 2024 | 1.480 | 1.480 | 1.440 | 1.460 | 1.460 | 3,231,000 |
| 01 Mar 2024 | 1.430 | 1.480 | 1.420 | 1.470 | 1.470 | 4,620,500 |
| 29 Feb 2024 | 1.460 | 1.490 | 1.420 | 1.430 | 1.430 | 3,992,500 |
| 28 Feb 2024 | 1.480 | 1.520 | 1.460 | 1.460 | 1.460 | 2,140,000 |
| 27 Feb 2024 | 1.470 | 1.510 | 1.450 | 1.490 | 1.490 | 3,160,589 |
| 26 Feb 2024 | 1.450 | 1.500 | 1.430 | 1.480 | 1.480 | 3,206,000 |
| 23 Feb 2024 | 1.450 | 1.480 | 1.430 | 1.450 | 1.450 | 3,010,500 |
| 22 Feb 2024 | 1.470 | 1.470 | 1.430 | 1.450 | 1.450 | 3,154,000 |
| 21 Feb 2024 | 1.550 | 1.570 | 1.450 | 1.460 | 1.460 | 12,008,548 |
| 20 Feb 2024 | 1.450 | 1.570 | 1.440 | 1.550 | 1.550 | 7,664,501 |
| 19 Feb 2024 | 1.400 | 1.480 | 1.360 | 1.470 | 1.470 | 22,700,999 |
| 16 Feb 2024 | 1.380 | 1.490 | 1.380 | 1.400 | 1.400 | 65,031,501 |
| 15 Feb 2024 | 1.400 | 1.450 | 1.360 | 1.400 | 1.400 | 15,397,500 |
| 14 Feb 2024 | 1.380 | 1.420 | 1.300 | 1.400 | 1.400 | 5,177,250 |
| 09 Feb 2024 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | - |
| 08 Feb 2024 | 1.410 | 1.460 | 1.380 | 1.380 | 1.380 | 8,559,234 |
| 07 Feb 2024 | 1.400 | 1.440 | 1.380 | 1.400 | 1.400 | 16,367,000 |
| 06 Feb 2024 | 1.290 | 1.440 | 1.290 | 1.400 | 1.400 | 32,026,000 |
| 05 Feb 2024 | 1.300 | 1.330 | 1.240 | 1.320 | 1.320 | 5,823,000 |
| 02 Feb 2024 | 1.240 | 1.310 | 1.240 | 1.280 | 1.280 | 9,364,000 |
| 01 Feb 2024 | 1.200 | 1.260 | 1.190 | 1.230 | 1.230 | 7,916,273 |
| 31 Jan 2024 | 1.240 | 1.260 | 1.200 | 1.210 | 1.210 | 4,405,253 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.