JS Global Lifestyle Company Limited (HKG:1691)
Hong Kong · Delayed Price · Currency is HKD 1.400
-0.050 (-3.45%)
Aug 12, 2026, 3:08 PM HKT
HKG:1691 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.45 | 1.49 | 1.42 | 1.45 | 1.45 | 0.35% | 2,777,000 |
| Aug 10, 2026 | 1.46 | 1.46 | 1.42 | 1.45 | 1.45 | -0.69% | 3,887,500 |
| Aug 7, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 0.34% | 1,829,000 |
| Aug 6, 2026 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | -0.34% | 1,787,000 |
| Aug 5, 2026 | 1.46 | 1.49 | 1.44 | 1.46 | 1.46 | - | 3,892,500 |
| Aug 4, 2026 | 1.47 | 1.51 | 1.44 | 1.46 | 1.46 | 1.04% | 4,372,500 |
| Aug 3, 2026 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | 2.13% | 2,936,000 |
| Jul 31, 2026 | 1.46 | 1.46 | 1.40 | 1.41 | 1.41 | -2.08% | 2,389,500 |
| Jul 30, 2026 | 1.44 | 1.48 | 1.43 | 1.44 | 1.44 | - | 1,672,000 |
| Jul 29, 2026 | 1.40 | 1.46 | 1.40 | 1.44 | 1.44 | 2.86% | 2,942,500 |
| Jul 28, 2026 | 1.38 | 1.40 | 1.36 | 1.40 | 1.40 | 0.72% | 1,415,000 |
| Jul 27, 2026 | 1.36 | 1.47 | 1.35 | 1.39 | 1.39 | 1.46% | 3,931,500 |
| Jul 24, 2026 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 562,500 |
| Jul 23, 2026 | 1.42 | 1.43 | 1.39 | 1.40 | 1.40 | -1.41% | 945,000 |
| Jul 22, 2026 | 1.41 | 1.46 | 1.40 | 1.42 | 1.42 | -1.39% | 1,667,500 |
| Jul 21, 2026 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | - | 670,500 |
| Jul 20, 2026 | 1.44 | 1.47 | 1.43 | 1.44 | 1.44 | 1.41% | 2,540,000 |
| Jul 17, 2026 | 1.48 | 1.50 | 1.39 | 1.42 | 1.42 | -4.70% | 3,019,000 |
| Jul 16, 2026 | 1.45 | 1.49 | 1.43 | 1.49 | 1.49 | 2.76% | 2,135,500 |
| Jul 15, 2026 | 1.42 | 1.45 | 1.39 | 1.45 | 1.45 | 1.40% | 1,949,500 |
| Jul 14, 2026 | 1.39 | 1.44 | 1.38 | 1.43 | 1.43 | 2.88% | 2,656,500 |
| Jul 13, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | - | 1,173,000 |
| Jul 10, 2026 | 1.32 | 1.40 | 1.32 | 1.39 | 1.39 | 1.46% | 2,153,500 |
| Jul 9, 2026 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | - | 3,451,500 |
| Jul 8, 2026 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | - | 1,858,500 |
| Jul 7, 2026 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 1.48% | 3,370,500 |
| Jul 6, 2026 | 1.36 | 1.38 | 1.33 | 1.35 | 1.35 | -0.74% | 2,733,500 |
| Jul 3, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | - | 3,229,500 |
| Jul 2, 2026 | 1.37 | 1.39 | 1.32 | 1.36 | 1.36 | 3.03% | 4,375,000 |
| Jun 30, 2026 | 1.33 | 1.34 | 1.30 | 1.32 | 1.32 | -0.75% | 2,640,500 |
| Jun 29, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | 2.31% | 3,196,500 |
| Jun 26, 2026 | 1.31 | 1.32 | 1.27 | 1.30 | 1.30 | -0.76% | 5,020,500 |
| Jun 25, 2026 | 1.31 | 1.36 | 1.27 | 1.31 | 1.31 | - | 11,616,410 |
| Jun 24, 2026 | 1.34 | 1.36 | 1.31 | 1.31 | 1.31 | -2.24% | 1,837,500 |
| Jun 23, 2026 | 1.32 | 1.36 | 1.31 | 1.34 | 1.34 | 1.52% | 6,681,500 |
| Jun 22, 2026 | 1.33 | 1.34 | 1.29 | 1.32 | 1.32 | -1.49% | 6,204,500 |
| 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 |