JS Global Lifestyle Company Limited 1691
HKEX · Hong Kong SAR China · Consumer Durables
HKD 1.77-0.04 (-2.22%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.76 | -2.22% | HKD 1.80 | HKD 1.82 | HKD 1.73 | 4.12M |
| 2026-09-30 | HKD 1.80 | +10.40% | HKD 1.61 | HKD 1.82 | HKD 1.61 | 7.36M |
| 2026-09-29 | HKD 1.63 | -0.91% | HKD 1.60 | HKD 1.67 | HKD 1.60 | 926.00K |
| 2026-09-28 | HKD 1.65 | +1.85% | HKD 1.55 | HKD 1.68 | HKD 1.55 | 1.98M |
| 2026-09-25 | HKD 1.62 | -0.31% | HKD 1.55 | HKD 1.63 | HKD 1.55 | 1.21M |
| 2026-09-24 | HKD 1.63 | +1.56% | HKD 1.52 | HKD 1.63 | HKD 1.52 | 2.08M |
| 2026-09-23 | HKD 1.60 | +0.31% | HKD 1.60 | HKD 1.61 | HKD 1.58 | 916.00K |
| 2026-09-22 | HKD 1.60 | 0.00% | HKD 1.51 | HKD 1.62 | HKD 1.51 | 2.12M |
| 2026-09-21 | HKD 1.60 | 0.00% | HKD 1.60 | HKD 1.61 | HKD 1.58 | 887.00K |
| 2026-09-18 | HKD 1.60 | +1.59% | HKD 1.60 | HKD 1.62 | HKD 1.55 | 4.29M |
| 2026-09-17 | HKD 1.57 | -1.26% | HKD 1.59 | HKD 1.60 | HKD 1.55 | 8.02M |
| 2026-09-16 | HKD 1.59 | -0.31% | HKD 1.59 | HKD 1.59 | HKD 1.55 | 3.04M |
| 2026-09-15 | HKD 1.60 | +6.69% | HKD 1.55 | HKD 1.60 | HKD 1.51 | 3.97M |
| 2026-09-14 | HKD 1.50 | -0.99% | HKD 1.51 | HKD 1.51 | HKD 1.47 | 5.11M |
| 2026-09-11 | HKD 1.51 | 0.00% | HKD 1.51 | HKD 1.51 | HKD 1.45 | 4.90M |
| 2026-09-10 | HKD 1.51 | -0.66% | HKD 1.52 | HKD 1.60 | HKD 1.49 | 4.08M |
| 2026-09-09 | HKD 1.52 | -2.88% | HKD 1.57 | HKD 1.64 | HKD 1.49 | 7.29M |
| 2026-09-08 | HKD 1.57 | +0.64% | HKD 1.55 | HKD 1.62 | HKD 1.52 | 3.64M |
| 2026-09-07 | HKD 1.55 | +9.89% | HKD 1.41 | HKD 1.57 | HKD 1.40 | 16.99M |
| 2026-09-04 | HKD 1.41 | -2.08% | HKD 1.42 | HKD 1.47 | HKD 1.39 | 10.27M |
| 2026-09-03 | HKD 1.45 | -4.62% | HKD 1.51 | HKD 1.51 | HKD 1.43 | 5.68M |
| 2026-09-02 | HKD 1.51 | +3.06% | HKD 1.46 | HKD 1.52 | HKD 1.43 | 7.49M |
| 2026-09-01 | HKD 1.47 | +0.68% | HKD 1.47 | HKD 1.50 | HKD 1.44 | 12.60M |
| 2026-08-31 | HKD 1.46 | +2.10% | HKD 1.45 | HKD 1.56 | HKD 1.41 | 35.91M |
| 2026-08-28 | HKD 1.43 | +1.06% | HKD 1.41 | HKD 1.45 | HKD 1.40 | 10.61M |
| 2026-08-27 | HKD 1.41 | -3.41% | HKD 1.49 | HKD 1.49 | HKD 1.41 | 9.27M |
| 2026-08-26 | HKD 1.47 | -1.68% | HKD 1.50 | HKD 1.55 | HKD 1.45 | 5.55M |
| 2026-08-25 | HKD 1.49 | +0.68% | HKD 1.45 | HKD 1.55 | HKD 1.45 | 7.99M |
| 2026-08-24 | HKD 1.48 | -6.03% | HKD 1.53 | HKD 1.65 | HKD 1.47 | 19.09M |
| 2026-08-21 | HKD 1.58 | +7.51% | HKD 1.50 | HKD 1.79 | HKD 1.47 | 67.62M |
| 2026-08-20 | HKD 1.47 | -0.34% | HKD 1.49 | HKD 1.50 | HKD 1.45 | 9.83M |
| 2026-08-19 | HKD 1.47 | +3.52% | HKD 1.42 | HKD 1.64 | HKD 1.41 | 79.63M |
| 2026-08-18 | HKD 1.42 | -4.38% | HKD 1.48 | HKD 1.48 | HKD 1.41 | 18.89M |
| 2026-08-17 | HKD 1.49 | +5.69% | HKD 1.41 | HKD 1.84 | HKD 1.41 | 97.84M |
| 2026-08-14 | HKD 1.40 | +4.07% | HKD 1.36 | HKD 1.41 | HKD 1.34 | 2.48M |
| 2026-08-13 | HKD 1.35 | -2.88% | HKD 1.39 | HKD 1.39 | HKD 1.34 | 4.05M |
| 2026-08-12 | HKD 1.39 | -4.14% | HKD 1.40 | HKD 1.43 | HKD 1.39 | 2.91M |
| 2026-08-11 | HKD 1.45 | +0.35% | HKD 1.45 | HKD 1.49 | HKD 1.42 | 2.78M |
| 2026-08-10 | HKD 1.45 | -0.69% | HKD 1.46 | HKD 1.46 | HKD 1.41 | 3.89M |
| 2026-08-07 | HKD 1.46 | +0.34% | HKD 1.42 | HKD 1.46 | HKD 1.41 | 1.83M |
| 2026-08-06 | HKD 1.45 | -0.34% | HKD 1.45 | HKD 1.47 | HKD 1.42 | 1.79M |
| 2026-08-05 | HKD 1.46 | 0.00% | HKD 1.46 | HKD 1.49 | HKD 1.44 | 3.89M |
| 2026-08-04 | HKD 1.46 | +1.04% | HKD 1.47 | HKD 1.50 | HKD 1.43 | 4.37M |
| 2026-08-03 | HKD 1.44 | +2.13% | HKD 1.46 | HKD 1.46 | HKD 1.40 | 2.94M |
| 2026-07-31 | HKD 1.41 | -2.08% | HKD 1.46 | HKD 1.46 | HKD 1.40 | 2.39M |
| 2026-07-30 | HKD 1.44 | 0.00% | HKD 1.44 | HKD 1.48 | HKD 1.43 | 1.67M |
| 2026-07-29 | HKD 1.44 | +2.86% | HKD 1.40 | HKD 1.46 | HKD 1.40 | 2.94M |
| 2026-07-28 | HKD 1.40 | +0.72% | HKD 1.38 | HKD 1.40 | HKD 1.36 | 1.42M |
| 2026-07-27 | HKD 1.39 | +1.46% | HKD 1.36 | HKD 1.47 | HKD 1.35 | 3.93M |
| 2026-07-24 | HKD 1.37 | -2.14% | HKD 1.39 | HKD 1.40 | HKD 1.36 | 562.50K |
| 2026-07-23 | HKD 1.40 | -1.41% | HKD 1.42 | HKD 1.43 | HKD 1.39 | 945.00K |
| 2026-07-22 | HKD 1.42 | -1.39% | HKD 1.41 | HKD 1.46 | HKD 1.40 | 1.67M |
| 2026-07-21 | HKD 1.44 | 0.00% | HKD 1.45 | HKD 1.46 | HKD 1.42 | 670.50K |
| 2026-07-20 | HKD 1.44 | +1.41% | HKD 1.44 | HKD 1.47 | HKD 1.43 | 2.54M |
| 2026-07-17 | HKD 1.42 | -4.70% | HKD 1.48 | HKD 1.50 | HKD 1.39 | 3.02M |
| 2026-07-16 | HKD 1.49 | +2.76% | HKD 1.45 | HKD 1.49 | HKD 1.43 | 2.14M |
| 2026-07-15 | HKD 1.45 | +1.40% | HKD 1.42 | HKD 1.45 | HKD 1.39 | 1.95M |
| 2026-07-14 | HKD 1.43 | +2.88% | HKD 1.39 | HKD 1.44 | HKD 1.38 | 2.66M |
| 2026-07-13 | HKD 1.39 | 0.00% | HKD 1.39 | HKD 1.39 | HKD 1.37 | 1.17M |
| 2026-07-10 | HKD 1.39 | +1.46% | HKD 1.32 | HKD 1.40 | HKD 1.32 | 2.15M |
| 2026-07-09 | HKD 1.37 | 0.00% | HKD 1.34 | HKD 1.38 | HKD 1.34 | 3.45M |
| 2026-07-08 | HKD 1.37 | 0.00% | HKD 1.34 | HKD 1.38 | HKD 1.34 | 1.86M |
| 2026-07-07 | HKD 1.37 | +1.48% | HKD 1.30 | HKD 1.37 | HKD 1.30 | 3.37M |
| 2026-07-06 | HKD 1.35 | -0.74% | HKD 1.36 | HKD 1.38 | HKD 1.33 | 2.73M |
| 2026-07-03 | HKD 1.36 | 0.00% | HKD 1.36 | HKD 1.38 | HKD 1.36 | 3.23M |
| 2026-07-02 | HKD 1.36 | +3.03% | HKD 1.37 | HKD 1.39 | HKD 1.32 | 4.38M |
| 2026-06-30 | HKD 1.32 | -0.75% | HKD 1.33 | HKD 1.34 | HKD 1.30 | 2.64M |
| 2026-06-29 | HKD 1.33 | +2.31% | HKD 1.33 | HKD 1.33 | HKD 1.31 | 3.20M |
| 2026-06-26 | HKD 1.30 | -0.76% | HKD 1.31 | HKD 1.32 | HKD 1.27 | 5.02M |
| 2026-06-25 | HKD 1.31 | 0.00% | HKD 1.31 | HKD 1.36 | HKD 1.27 | 11.62M |
| 2026-06-24 | HKD 1.31 | -2.24% | HKD 1.34 | HKD 1.36 | HKD 1.31 | 1.84M |
| 2026-06-23 | HKD 1.34 | +1.52% | HKD 1.32 | HKD 1.36 | HKD 1.31 | 6.68M |
| 2026-06-22 | HKD 1.32 | -1.49% | HKD 1.33 | HKD 1.34 | HKD 1.29 | 6.20M |
| 2026-06-18 | HKD 1.34 | -0.74% | HKD 1.39 | HKD 1.39 | HKD 1.30 | 8.78M |
| 2026-06-17 | HKD 1.35 | -2.88% | HKD 1.39 | HKD 1.40 | HKD 1.34 | 4.02M |
| 2026-06-16 | HKD 1.39 | -2.11% | HKD 1.42 | HKD 1.42 | HKD 1.34 | 6.47M |
| 2026-06-15 | HKD 1.42 | +7.58% | HKD 1.32 | HKD 1.42 | HKD 1.31 | 7.99M |
| 2026-06-12 | HKD 1.32 | -0.75% | HKD 1.33 | HKD 1.36 | HKD 1.29 | 11.91M |
| 2026-06-11 | HKD 1.33 | +3.10% | HKD 1.29 | HKD 1.33 | HKD 1.26 | 9.00M |
| 2026-06-10 | HKD 1.29 | -1.53% | HKD 1.34 | HKD 1.52 | HKD 1.28 | 38.27M |
| 2026-06-09 | HKD 1.31 | -2.96% | HKD 1.36 | HKD 1.37 | HKD 1.31 | 5.39M |
| 2026-06-08 | HKD 1.35 | -6.25% | HKD 1.41 | HKD 1.44 | HKD 1.30 | 21.52M |
| 2026-06-05 | HKD 1.44 | +5.11% | HKD 1.38 | HKD 1.94 | HKD 1.35 | 42.39M |
| 2026-06-04 | HKD 1.37 | 0.00% | HKD 1.40 | HKD 1.49 | HKD 1.34 | 10.23M |
| 2026-06-03 | HKD 1.37 | +4.58% | HKD 1.30 | HKD 1.38 | HKD 1.27 | 7.04M |
| 2026-06-02 | HKD 1.31 | -3.68% | HKD 1.34 | HKD 1.35 | HKD 1.30 | 4.36M |
| 2026-06-01 | HKD 1.36 | +2.26% | HKD 1.32 | HKD 1.36 | HKD 1.32 | 2.75M |
| 2026-05-29 | HKD 1.33 | +0.76% | HKD 1.32 | HKD 1.40 | HKD 1.31 | 10.44M |
| 2026-05-28 | HKD 1.32 | -5.04% | HKD 1.40 | HKD 1.40 | HKD 1.29 | 8.81M |
| 2026-05-27 | HKD 1.39 | -4.14% | HKD 1.45 | HKD 1.45 | HKD 1.36 | 7.74M |