JS Global Lifestyle Company Limited (HKG:1691)
Hong Kong · Delayed Price · Currency is HKD 1.620
-0.005 (-0.31%)
Sep 25, 2026, 4:08 PM HKT
HKG:1691 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 1.50 | 1.55 | 1.45 | 1.47 | 1.47 | -1.68% | 5,554,000 |
| Aug 25, 2026 | 1.45 | 1.55 | 1.45 | 1.49 | 1.49 | 0.68% | 7,987,500 |
| Aug 24, 2026 | 1.53 | 1.66 | 1.47 | 1.48 | 1.48 | -6.03% | 19,092,000 |
| Aug 21, 2026 | 1.50 | 1.80 | 1.47 | 1.58 | 1.58 | 7.51% | 67,623,583 |
| Aug 20, 2026 | 1.49 | 1.51 | 1.45 | 1.47 | 1.47 | -0.34% | 9,830,622 |
| Aug 19, 2026 | 1.43 | 1.65 | 1.42 | 1.47 | 1.47 | 3.52% | 79,630,800 |
| Aug 18, 2026 | 1.48 | 1.48 | 1.41 | 1.42 | 1.42 | -4.38% | 18,886,500 |
| Aug 17, 2026 | 1.41 | 1.84 | 1.41 | 1.49 | 1.49 | 5.69% | 97,841,200 |
| Aug 14, 2026 | 1.36 | 1.41 | 1.34 | 1.41 | 1.41 | 4.07% | 2,475,000 |
| Aug 13, 2026 | 1.39 | 1.40 | 1.34 | 1.35 | 1.35 | -2.88% | 4,049,500 |
| Aug 12, 2026 | 1.40 | 1.43 | 1.39 | 1.39 | 1.39 | -4.14% | 2,914,608 |
| 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 |