JS Global Lifestyle Company Limited (HKG:1691)
Hong Kong · Delayed Price · Currency is HKD 1.850
-0.025 (-1.33%)
Nov 6, 2026, 4:08 PM HKT
HKG:1691 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.88 | 1.89 | 1.85 | 1.85 | 1.85 | -1.33% | 1,743,500 |
| Nov 5, 2026 | 1.74 | 1.88 | 1.74 | 1.88 | 1.88 | 1.63% | 2,413,000 |
| Nov 4, 2026 | 1.85 | 1.88 | 1.83 | 1.85 | 1.85 | 0.27% | 2,022,000 |
| Nov 3, 2026 | 1.75 | 1.84 | 1.75 | 1.84 | 1.84 | 3.37% | 1,236,300 |
| Nov 2, 2026 | 1.75 | 1.81 | 1.75 | 1.78 | 1.78 | 1.71% | 1,391,500 |
| Oct 30, 2026 | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | 0.86% | 555,000 |
| Oct 29, 2026 | 1.65 | 1.79 | 1.65 | 1.74 | 1.74 | -1.14% | 1,965,000 |
| Oct 28, 2026 | 1.74 | 1.77 | 1.69 | 1.76 | 1.76 | -0.85% | 741,500 |
| Oct 27, 2026 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | 1.14% | 1,402,804 |
| Oct 26, 2026 | 1.74 | 1.77 | 1.73 | 1.75 | 1.75 | -1.41% | 314,000 |
| Oct 23, 2026 | 1.79 | 1.80 | 1.76 | 1.78 | 1.78 | -0.84% | 1,000,420 |
| Oct 22, 2026 | 1.77 | 1.80 | 1.75 | 1.79 | 1.79 | 0.56% | 1,420,500 |
| Oct 21, 2026 | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | -0.84% | 248,500 |
| Oct 20, 2026 | 1.78 | 1.81 | 1.77 | 1.80 | 1.80 | 0.28% | 591,000 |
| Oct 16, 2026 | 1.71 | 1.81 | 1.71 | 1.79 | 1.79 | 1.70% | 1,308,500 |
| Oct 15, 2026 | 1.73 | 1.79 | 1.72 | 1.76 | 1.76 | 0.28% | 1,334,500 |
| Oct 14, 2026 | 1.76 | 1.80 | 1.76 | 1.76 | 1.76 | - | 706,500 |
| Oct 13, 2026 | 1.63 | 1.77 | 1.63 | 1.76 | 1.76 | 2.63% | 1,249,500 |
| Oct 12, 2026 | 1.69 | 1.75 | 1.69 | 1.71 | 1.71 | 3.01% | 5,286,500 |
| Oct 9, 2026 | 1.65 | 1.69 | 1.64 | 1.66 | 1.66 | -0.30% | 774,500 |
| Oct 8, 2026 | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | 0.60% | 645,500 |
| Oct 7, 2026 | 1.67 | 1.74 | 1.65 | 1.66 | 1.66 | -2.65% | 968,500 |
| Oct 6, 2026 | 1.70 | 1.82 | 1.67 | 1.70 | 1.70 | -5.29% | 6,356,794 |
| Oct 5, 2026 | 1.73 | 1.82 | 1.68 | 1.80 | 1.80 | 1.70% | 2,911,500 |
| Oct 2, 2026 | 1.81 | 1.82 | 1.73 | 1.77 | 1.77 | -2.22% | 4,112,000 |
| Sep 30, 2026 | 1.61 | 1.82 | 1.61 | 1.81 | 1.81 | 10.40% | 7,363,500 |
| Sep 29, 2026 | 1.60 | 1.67 | 1.60 | 1.64 | 1.64 | -0.91% | 926,000 |
| Sep 28, 2026 | 1.55 | 1.68 | 1.55 | 1.65 | 1.65 | 1.85% | 1,977,000 |
| Sep 25, 2026 | 1.55 | 1.64 | 1.55 | 1.62 | 1.62 | -0.31% | 1,211,500 |
| Sep 24, 2026 | 1.52 | 1.63 | 1.52 | 1.63 | 1.63 | 1.56% | 2,082,500 |
| Sep 23, 2026 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | 0.31% | 916,000 |
| Sep 22, 2026 | 1.52 | 1.62 | 1.52 | 1.60 | 1.60 | - | 2,117,000 |
| Sep 21, 2026 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | - | 887,000 |
| Sep 18, 2026 | 1.60 | 1.62 | 1.55 | 1.60 | 1.60 | 1.59% | 4,287,500 |
| Sep 17, 2026 | 1.59 | 1.60 | 1.55 | 1.57 | 1.57 | -1.26% | 8,019,000 |
| Sep 16, 2026 | 1.59 | 1.59 | 1.56 | 1.59 | 1.59 | -0.31% | 3,039,500 |
| Sep 15, 2026 | 1.55 | 1.60 | 1.52 | 1.60 | 1.60 | 6.69% | 3,971,000 |
| Sep 14, 2026 | 1.51 | 1.51 | 1.47 | 1.50 | 1.50 | -0.99% | 5,113,000 |
| Sep 11, 2026 | 1.51 | 1.51 | 1.45 | 1.51 | 1.51 | - | 4,900,500 |
| Sep 10, 2026 | 1.52 | 1.60 | 1.49 | 1.51 | 1.51 | -0.66% | 4,081,000 |
| Sep 9, 2026 | 1.57 | 1.65 | 1.49 | 1.52 | 1.52 | -2.88% | 7,288,500 |
| Sep 8, 2026 | 1.55 | 1.62 | 1.53 | 1.57 | 1.57 | 0.64% | 3,640,000 |
| Sep 7, 2026 | 1.41 | 1.57 | 1.40 | 1.56 | 1.56 | 9.89% | 16,990,500 |
| Sep 4, 2026 | 1.43 | 1.47 | 1.40 | 1.42 | 1.42 | -2.08% | 10,271,000 |
| Sep 3, 2026 | 1.52 | 1.52 | 1.43 | 1.45 | 1.45 | -4.62% | 5,683,000 |
| Sep 2, 2026 | 1.46 | 1.52 | 1.44 | 1.52 | 1.52 | 3.06% | 7,487,000 |
| Sep 1, 2026 | 1.47 | 1.51 | 1.44 | 1.47 | 1.47 | 0.68% | 12,600,503 |
| Aug 31, 2026 | 1.45 | 1.56 | 1.41 | 1.46 | 1.46 | 2.10% | 35,908,729 |
| Aug 28, 2026 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 1.06% | 10,612,500 |
| Aug 27, 2026 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | -3.41% | 9,267,000 |