JS Global Lifestyle Company Limited (HKG:1691)
Hong Kong · Delayed Price · Currency is HKD 1.830
-0.010 (-0.55%)
Feb 12, 2026, 4:08 PM HKT
HKG:1691 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.83 | 1.84 | 1.81 | 1.82 | - | -0.55% | 1,096,500 |
| Feb 11, 2026 | 1.81 | 1.87 | 1.80 | 1.83 | 1.83 | 1.67% | 7,778,500 |
| Feb 10, 2026 | 1.78 | 1.82 | 1.78 | 1.80 | 1.80 | 0.56% | 3,560,500 |
| Feb 9, 2026 | 1.81 | 1.82 | 1.78 | 1.79 | 1.79 | -0.56% | 3,938,860 |
| Feb 6, 2026 | 1.80 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 2,305,300 |
| Feb 5, 2026 | 1.79 | 1.82 | 1.78 | 1.81 | 1.81 | 0.56% | 2,801,510 |
| Feb 4, 2026 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 2,197,560 |
| Feb 3, 2026 | 1.80 | 1.83 | 1.79 | 1.81 | 1.81 | 0.56% | 2,957,000 |
| Feb 2, 2026 | 1.81 | 1.81 | 1.76 | 1.80 | 1.80 | 0.56% | 5,106,500 |
| Jan 30, 2026 | 1.84 | 1.84 | 1.78 | 1.79 | 1.79 | -2.19% | 2,842,000 |
| Jan 29, 2026 | 1.80 | 1.83 | 1.78 | 1.83 | 1.83 | 1.67% | 7,072,500 |
| Jan 28, 2026 | 1.84 | 1.86 | 1.80 | 1.80 | 1.80 | -2.17% | 3,684,515 |
| Jan 27, 2026 | 1.84 | 1.86 | 1.82 | 1.84 | 1.84 | - | 2,050,814 |
| Jan 26, 2026 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | 0.55% | 2,339,500 |
| Jan 23, 2026 | 1.82 | 1.84 | 1.80 | 1.83 | 1.83 | - | 2,444,550 |
| Jan 22, 2026 | 1.83 | 1.85 | 1.83 | 1.83 | 1.83 | -0.54% | 3,159,500 |
| Jan 21, 2026 | 1.85 | 1.85 | 1.80 | 1.84 | 1.84 | -0.54% | 5,148,881 |
| Jan 20, 2026 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | 0.54% | 1,141,880 |
| Jan 19, 2026 | 1.83 | 1.86 | 1.82 | 1.84 | 1.84 | -0.54% | 3,612,000 |
| Jan 16, 2026 | 1.84 | 1.86 | 1.82 | 1.85 | 1.85 | 0.54% | 4,423,014 |
| Jan 15, 2026 | 1.84 | 1.88 | 1.82 | 1.84 | 1.84 | -1.08% | 10,740,500 |
| Jan 14, 2026 | 1.88 | 1.90 | 1.85 | 1.86 | 1.86 | -2.11% | 4,470,500 |
| Jan 13, 2026 | 1.92 | 1.92 | 1.87 | 1.90 | 1.90 | 1.06% | 9,455,000 |
| Jan 12, 2026 | 1.93 | 1.93 | 1.87 | 1.88 | 1.88 | -3.09% | 5,388,084 |
| Jan 9, 2026 | 1.92 | 1.96 | 1.90 | 1.94 | 1.94 | 1.04% | 13,517,500 |
| Jan 8, 2026 | 1.95 | 1.96 | 1.89 | 1.92 | 1.92 | -1.54% | 8,232,500 |
| Jan 7, 2026 | 1.97 | 1.97 | 1.84 | 1.95 | 1.95 | - | 22,697,040 |
| Jan 6, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -1.02% | 3,174,500 |
| Jan 5, 2026 | 1.98 | 1.99 | 1.96 | 1.97 | 1.97 | 0.51% | 6,812,000 |
| Jan 2, 2026 | 1.93 | 2.01 | 1.93 | 1.96 | 1.96 | 1.55% | 9,018,500 |
| Dec 31, 2025 | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | -0.52% | 4,490,632 |
| Dec 30, 2025 | 1.94 | 1.96 | 1.93 | 1.94 | 1.94 | - | 9,034,510 |
| Dec 29, 2025 | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | 0.52% | 11,569,000 |
| Dec 24, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.52% | 2,759,604 |
| Dec 23, 2025 | 1.94 | 1.97 | 1.93 | 1.94 | 1.94 | - | 5,353,507 |
| Dec 22, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 0.52% | 4,192,500 |
| Dec 19, 2025 | 1.94 | 1.96 | 1.93 | 1.93 | 1.93 | -0.52% | 9,442,693 |
| Dec 18, 2025 | 1.92 | 1.96 | 1.90 | 1.94 | 1.94 | 1.57% | 6,432,361 |
| Dec 17, 2025 | 1.93 | 1.94 | 1.91 | 1.91 | 1.91 | -1.04% | 5,645,000 |
| Dec 16, 2025 | 1.92 | 1.94 | 1.90 | 1.93 | 1.93 | 0.52% | 7,091,500 |
| Dec 15, 2025 | 1.90 | 1.95 | 1.90 | 1.92 | 1.92 | 1.05% | 5,028,525 |
| Dec 12, 2025 | 1.91 | 1.91 | 1.89 | 1.90 | 1.90 | -0.52% | 7,099,000 |
| Dec 11, 2025 | 1.91 | 1.93 | 1.90 | 1.91 | 1.91 | 0.53% | 3,136,514 |
| Dec 10, 2025 | 1.89 | 1.92 | 1.87 | 1.90 | 1.90 | 0.53% | 9,590,910 |
| Dec 9, 2025 | 1.91 | 1.92 | 1.89 | 1.89 | 1.89 | -1.05% | 5,758,500 |
| Dec 8, 2025 | 1.91 | 1.92 | 1.87 | 1.91 | 1.91 | 0.53% | 9,258,500 |
| Dec 5, 2025 | 1.90 | 1.93 | 1.90 | 1.90 | 1.90 | -0.52% | 7,666,000 |
| Dec 4, 2025 | 1.91 | 1.93 | 1.90 | 1.91 | 1.91 | - | 6,423,500 |
| Dec 3, 2025 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | -1.04% | 3,113,822 |
| Dec 2, 2025 | 1.90 | 1.94 | 1.90 | 1.93 | 1.93 | 1.58% | 8,518,120 |