JS Global Lifestyle Company Limited (HKG:1691)
Hong Kong · Delayed Price · Currency is HKD 1.340
-0.010 (-0.74%)
Jun 18, 2026, 4:08 PM HKT
HKG:1691 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.39 | 1.39 | 1.30 | 1.34 | 1.34 | -0.74% | 8,778,500 |
| Jun 17, 2026 | 1.39 | 1.40 | 1.34 | 1.35 | 1.35 | -2.88% | 4,023,500 |
| Jun 16, 2026 | 1.42 | 1.42 | 1.34 | 1.39 | 1.39 | -2.11% | 6,474,000 |
| Jun 15, 2026 | 1.32 | 1.42 | 1.31 | 1.42 | 1.42 | 7.58% | 7,989,500 |
| Jun 12, 2026 | 1.33 | 1.36 | 1.29 | 1.32 | 1.32 | -0.75% | 11,907,000 |
| Jun 11, 2026 | 1.29 | 1.33 | 1.26 | 1.33 | 1.33 | 3.10% | 8,997,500 |
| Jun 10, 2026 | 1.34 | 1.52 | 1.28 | 1.29 | 1.29 | -1.53% | 38,273,500 |
| Jun 9, 2026 | 1.36 | 1.37 | 1.31 | 1.31 | 1.31 | -2.96% | 5,392,000 |
| Jun 8, 2026 | 1.41 | 1.44 | 1.30 | 1.35 | 1.35 | -6.25% | 21,519,000 |
| Jun 5, 2026 | 1.38 | 1.94 | 1.35 | 1.44 | 1.44 | 5.11% | 42,394,500 |
| Jun 4, 2026 | 1.40 | 1.49 | 1.34 | 1.37 | 1.37 | - | 10,225,000 |
| Jun 3, 2026 | 1.30 | 1.38 | 1.27 | 1.37 | 1.37 | 4.58% | 7,042,500 |
| Jun 2, 2026 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -3.68% | 4,362,000 |
| Jun 1, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 2.26% | 2,745,000 |
| May 29, 2026 | 1.32 | 1.40 | 1.31 | 1.33 | 1.33 | 0.76% | 10,444,000 |
| May 28, 2026 | 1.40 | 1.40 | 1.29 | 1.32 | 1.32 | -5.04% | 8,807,000 |
| May 27, 2026 | 1.45 | 1.45 | 1.36 | 1.39 | 1.39 | -4.14% | 7,744,500 |
| May 26, 2026 | 1.50 | 1.50 | 1.43 | 1.45 | 1.45 | -3.97% | 5,562,500 |
| May 22, 2026 | 1.54 | 1.54 | 1.49 | 1.51 | 1.51 | -1.31% | 1,434,500 |
| May 21, 2026 | 1.57 | 1.57 | 1.50 | 1.53 | 1.53 | -1.92% | 4,475,500 |
| May 20, 2026 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | 0.65% | 2,157,500 |
| May 19, 2026 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | -0.64% | 1,103,500 |
| May 18, 2026 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | -1.89% | 2,342,500 |
| May 15, 2026 | 1.58 | 1.60 | 1.55 | 1.59 | 1.59 | -1.24% | 4,943,000 |
| May 14, 2026 | 1.61 | 1.62 | 1.54 | 1.61 | 1.61 | - | 9,658,500 |
| May 13, 2026 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -2.42% | 2,392,500 |
| May 12, 2026 | 1.68 | 1.68 | 1.62 | 1.65 | 1.65 | -1.79% | 4,294,500 |
| May 11, 2026 | 1.70 | 1.70 | 1.64 | 1.68 | 1.68 | -1.75% | 6,078,500 |
| May 8, 2026 | 1.69 | 1.72 | 1.67 | 1.71 | 1.71 | 1.18% | 4,108,000 |
| May 7, 2026 | 1.71 | 1.71 | 1.66 | 1.69 | 1.69 | -0.59% | 4,970,000 |
| May 6, 2026 | 1.75 | 1.76 | 1.70 | 1.70 | 1.70 | -1.73% | 3,722,000 |
| May 5, 2026 | 1.74 | 1.77 | 1.71 | 1.73 | 1.73 | - | 1,074,000 |
| May 4, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | 0.58% | 235,000 |
| Apr 30, 2026 | 1.76 | 1.76 | 1.70 | 1.72 | 1.72 | -2.27% | 2,214,000 |
| Apr 29, 2026 | 1.71 | 1.76 | 1.71 | 1.76 | 1.76 | 3.53% | 2,577,000 |
| Apr 28, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.73% | 866,500 |
| Apr 27, 2026 | 1.72 | 1.73 | 1.70 | 1.73 | 1.73 | 0.58% | 2,485,500 |
| Apr 24, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -1.71% | 1,226,500 |
| Apr 23, 2026 | 1.73 | 1.75 | 1.70 | 1.75 | 1.75 | 1.74% | 5,588,500 |
| Apr 22, 2026 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | -1.71% | 2,448,500 |
| Apr 21, 2026 | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | -1.69% | 3,723,500 |
| Apr 20, 2026 | 1.80 | 1.80 | 1.75 | 1.78 | 1.78 | -1.11% | 6,868,000 |
| Apr 17, 2026 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | - | 1,864,000 |
| Apr 16, 2026 | 1.78 | 1.81 | 1.75 | 1.80 | 1.80 | 0.56% | 2,165,500 |
| Apr 15, 2026 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 874,500 |
| Apr 14, 2026 | 1.80 | 1.80 | 1.77 | 1.80 | 1.80 | 1.69% | 1,874,500 |
| Apr 13, 2026 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -3.28% | 3,810,500 |
| Apr 10, 2026 | 1.84 | 1.87 | 1.81 | 1.83 | 1.83 | 0.55% | 4,632,000 |
| Apr 9, 2026 | 1.81 | 1.85 | 1.80 | 1.82 | 1.82 | 1.11% | 3,633,000 |
| Apr 8, 2026 | 1.79 | 1.80 | 1.75 | 1.80 | 1.80 | 1.69% | 2,164,000 |