JS Global Lifestyle Company Limited (HKG:1691)
Hong Kong · Delayed Price · Currency is HKD 1.880
-0.010 (-0.53%)
Oct 24, 2025, 4:08 PM HKT
HKG:1691 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.90 | 1.91 | 1.87 | 1.88 | 1.88 | -0.53% | 5,934,500 |
| Oct 23, 2025 | 1.91 | 1.91 | 1.86 | 1.89 | 1.89 | -0.53% | 16,523,736 |
| Oct 22, 2025 | 1.97 | 1.97 | 1.89 | 1.90 | 1.90 | -2.56% | 12,616,000 |
| Oct 21, 2025 | 1.94 | 1.98 | 1.93 | 1.95 | 1.95 | 1.04% | 11,385,500 |
| Oct 20, 2025 | 1.94 | 1.96 | 1.91 | 1.93 | 1.93 | - | 11,480,000 |
| Oct 17, 2025 | 2.00 | 2.02 | 1.92 | 1.93 | 1.93 | -3.02% | 25,015,596 |
| Oct 16, 2025 | 1.93 | 2.05 | 1.90 | 1.99 | 1.99 | 4.19% | 41,605,000 |
| Oct 15, 2025 | 1.83 | 1.94 | 1.81 | 1.91 | 1.91 | 4.37% | 17,080,500 |
| Oct 14, 2025 | 1.79 | 1.93 | 1.79 | 1.83 | 1.83 | 3.39% | 29,950,500 |
| Oct 13, 2025 | 1.77 | 1.79 | 1.73 | 1.77 | 1.77 | -2.21% | 19,990,500 |
| Oct 10, 2025 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | -1.63% | 7,918,000 |
| Oct 9, 2025 | 1.84 | 1.85 | 1.81 | 1.84 | 1.84 | 0.55% | 11,109,000 |
| Oct 8, 2025 | 1.81 | 1.83 | 1.78 | 1.83 | 1.83 | 1.67% | 3,474,000 |
| Oct 6, 2025 | 1.84 | 1.85 | 1.80 | 1.80 | 1.80 | -2.17% | 4,106,500 |
| Oct 3, 2025 | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | -0.54% | 1,957,500 |
| Oct 2, 2025 | 1.83 | 1.86 | 1.81 | 1.85 | 1.85 | -0.54% | 2,267,489 |
| Sep 30, 2025 | 1.84 | 1.87 | 1.83 | 1.86 | 1.86 | 1.64% | 6,382,500 |
| Sep 29, 2025 | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | - | 10,106,500 |
| Sep 26, 2025 | 1.86 | 1.87 | 1.82 | 1.83 | 1.83 | -2.66% | 17,102,895 |
| Sep 25, 2025 | 1.87 | 1.89 | 1.85 | 1.88 | 1.88 | 0.53% | 7,410,500 |
| Sep 24, 2025 | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | - | 5,552,500 |
| Sep 23, 2025 | 1.91 | 1.91 | 1.84 | 1.87 | 1.87 | -1.58% | 13,180,000 |
| Sep 22, 2025 | 1.95 | 1.95 | 1.87 | 1.90 | 1.90 | -2.56% | 12,586,500 |
| Sep 19, 2025 | 1.96 | 1.97 | 1.93 | 1.95 | 1.95 | 0.52% | 8,675,500 |
| Sep 18, 2025 | 1.96 | 2.03 | 1.91 | 1.94 | 1.94 | -1.52% | 18,530,000 |
| Sep 17, 2025 | 1.98 | 2.03 | 1.95 | 1.97 | 1.97 | -1.01% | 21,673,000 |
| Sep 16, 2025 | 1.86 | 2.02 | 1.86 | 1.99 | 1.99 | 6.99% | 37,559,500 |
| Sep 15, 2025 | 1.95 | 1.95 | 1.85 | 1.86 | 1.86 | -3.63% | 21,490,000 |
| Sep 12, 2025 | 1.95 | 2.02 | 1.92 | 1.93 | 1.93 | -0.52% | 22,927,500 |
| Sep 11, 2025 | 1.93 | 1.94 | 1.87 | 1.94 | 1.94 | 0.52% | 15,445,500 |
| Sep 10, 2025 | 1.96 | 1.96 | 1.90 | 1.93 | 1.93 | -0.52% | 11,026,500 |
| Sep 9, 2025 | 1.87 | 1.95 | 1.86 | 1.94 | 1.94 | 4.30% | 27,627,500 |
| Sep 8, 2025 | 1.92 | 1.95 | 1.86 | 1.86 | 1.86 | -3.12% | 13,728,000 |
| Sep 5, 2025 | 1.88 | 1.94 | 1.88 | 1.92 | 1.92 | 1.59% | 11,930,500 |
| Sep 4, 2025 | 1.88 | 1.93 | 1.86 | 1.89 | 1.89 | 0.53% | 18,018,500 |
| Sep 3, 2025 | 1.98 | 1.98 | 1.87 | 1.88 | 1.88 | -2.59% | 18,923,000 |
| Sep 2, 2025 | 2.10 | 2.10 | 1.93 | 1.93 | 1.93 | -8.96% | 32,476,000 |
| Sep 1, 2025 | 2.15 | 2.17 | 1.98 | 2.12 | 2.12 | -3.20% | 40,475,500 |
| Aug 29, 2025 | 2.33 | 2.33 | 2.18 | 2.19 | 2.19 | -3.52% | 13,829,000 |
| Aug 28, 2025 | 2.24 | 2.30 | 2.22 | 2.27 | 2.27 | 0.89% | 16,531,000 |
| Aug 27, 2025 | 2.26 | 2.27 | 2.18 | 2.25 | 2.25 | -0.44% | 18,150,500 |
| Aug 26, 2025 | 2.26 | 2.28 | 2.18 | 2.26 | 2.26 | -0.88% | 24,564,000 |
| Aug 25, 2025 | 2.11 | 2.29 | 2.08 | 2.28 | 2.28 | 8.57% | 41,434,500 |
| Aug 22, 2025 | 2.22 | 2.24 | 2.07 | 2.10 | 2.10 | -6.67% | 40,244,000 |
| Aug 21, 2025 | 2.06 | 2.39 | 2.06 | 2.25 | 2.25 | 8.70% | 121,284,500 |
| Aug 20, 2025 | 2.06 | 2.17 | 2.01 | 2.07 | 2.07 | 0.49% | 30,316,500 |
| Aug 19, 2025 | 1.84 | 2.07 | 1.77 | 2.06 | 2.06 | 7.29% | 98,334,846 |
| Aug 18, 2025 | 1.84 | 1.93 | 1.82 | 1.92 | 1.92 | 4.92% | 23,103,000 |
| Aug 15, 2025 | 1.82 | 1.83 | 1.76 | 1.83 | 1.83 | 1.67% | 13,805,500 |
| Aug 14, 2025 | 1.79 | 1.85 | 1.78 | 1.80 | 1.80 | 1.69% | 20,197,000 |