JS Global Lifestyle Company Limited (HKG:1691)
Hong Kong · Delayed Price · Currency is HKD 1.360
+0.030 (2.26%)
Jun 1, 2026, 4:08 PM HKT
HKG:1691 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 1.74 | 1.83 | 1.74 | 1.77 | 1.77 | -1.67% | 1,795,500 |
| Apr 1, 2026 | 1.74 | 1.82 | 1.74 | 1.80 | 1.80 | 3.45% | 6,527,000 |
| Mar 31, 2026 | 1.70 | 1.74 | 1.68 | 1.74 | 1.74 | 2.96% | 3,211,000 |
| Mar 30, 2026 | 1.70 | 1.71 | 1.65 | 1.69 | 1.69 | -0.59% | 3,810,000 |
| Mar 27, 2026 | 1.71 | 1.73 | 1.66 | 1.70 | 1.70 | -1.16% | 4,907,500 |
| Mar 26, 2026 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | -0.58% | 2,085,500 |
| Mar 25, 2026 | 1.77 | 1.77 | 1.70 | 1.73 | 1.73 | - | 4,161,100 |
| Mar 24, 2026 | 1.77 | 1.77 | 1.69 | 1.73 | 1.73 | 1.76% | 2,761,000 |
| Mar 23, 2026 | 1.75 | 1.76 | 1.70 | 1.70 | 1.70 | -3.95% | 3,692,000 |
| Mar 20, 2026 | 1.80 | 1.80 | 1.73 | 1.77 | 1.77 | - | 4,476,000 |
| Mar 19, 2026 | 1.79 | 1.80 | 1.76 | 1.77 | 1.77 | -1.12% | 1,904,000 |
| Mar 18, 2026 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | 1.13% | 1,554,000 |
| Mar 17, 2026 | 1.78 | 1.83 | 1.76 | 1.77 | 1.77 | -0.56% | 3,905,500 |
| Mar 16, 2026 | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | 0.56% | 4,354,000 |