JL Mag Rare-Earth Co., Ltd. (HKG:6680)
Hong Kong · Delayed Price · Currency is HKD 21.60
+0.32 (1.50%)
Sep 10, 2025, 1:44 PM HKT
JL Mag Rare-Earth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 21.32 | 21.78 | 21.12 | 21.48 | 21.48 | 0.94% | 4,326,200 |
| Sep 9, 2025 | 22.60 | 22.60 | 21.10 | 21.28 | 21.28 | -6.67% | 13,899,603 |
| Sep 8, 2025 | 22.58 | 23.08 | 21.92 | 22.80 | 22.80 | 2.80% | 10,368,760 |
| Sep 5, 2025 | 20.88 | 22.28 | 20.76 | 22.18 | 22.18 | 6.12% | 11,577,000 |
| Sep 4, 2025 | 22.88 | 23.08 | 20.60 | 20.90 | 20.90 | -6.19% | 16,332,920 |
| Sep 3, 2025 | 21.64 | 22.46 | 21.08 | 22.28 | 22.28 | 4.11% | 20,691,198 |
| Sep 2, 2025 | 22.40 | 22.50 | 21.20 | 21.40 | 21.40 | -4.46% | 12,734,720 |
| Sep 1, 2025 | 23.02 | 23.04 | 22.12 | 22.40 | 22.40 | -2.86% | 15,356,580 |
| Aug 29, 2025 | 24.06 | 24.28 | 22.72 | 23.06 | 23.06 | -3.35% | 23,659,240 |
| Aug 28, 2025 | 23.54 | 25.02 | 23.34 | 23.86 | 23.86 | 1.36% | 49,035,840 |
| Aug 27, 2025 | 23.00 | 25.22 | 21.88 | 23.54 | 23.54 | 2.62% | 66,762,440 |
| Aug 26, 2025 | 23.00 | 23.70 | 21.94 | 22.94 | 22.94 | 2.41% | 41,143,348 |
| Aug 25, 2025 | 19.98 | 23.14 | 19.88 | 22.40 | 22.40 | 14.34% | 99,235,740 |
| Aug 22, 2025 | 19.37 | 20.04 | 19.19 | 19.59 | 19.59 | 3.00% | 18,726,800 |
| Aug 21, 2025 | 19.00 | 19.79 | 18.80 | 19.02 | 19.02 | 1.22% | 13,238,200 |
| Aug 20, 2025 | 19.50 | 20.32 | 18.50 | 18.79 | 18.79 | -2.59% | 19,709,840 |
| Aug 19, 2025 | 20.10 | 20.30 | 19.13 | 19.29 | 19.29 | -3.26% | 13,107,760 |
| Aug 18, 2025 | 19.16 | 20.04 | 18.86 | 19.94 | 19.94 | 4.45% | 18,728,564 |
| Aug 15, 2025 | 18.44 | 19.18 | 18.24 | 19.09 | 19.09 | 3.52% | 13,197,200 |
| Aug 14, 2025 | 18.70 | 18.95 | 18.38 | 18.44 | 18.44 | -1.23% | 8,282,900 |
| Aug 13, 2025 | 18.30 | 18.82 | 18.28 | 18.67 | 18.67 | 2.02% | 8,727,200 |
| Aug 12, 2025 | 19.35 | 19.40 | 18.26 | 18.30 | 18.30 | -5.67% | 11,050,165 |
| Aug 11, 2025 | 19.70 | 19.79 | 19.25 | 19.40 | 19.40 | 0.36% | 6,015,800 |
| Aug 8, 2025 | 19.59 | 19.80 | 19.13 | 19.33 | 19.33 | -1.38% | 7,669,560 |
| Aug 7, 2025 | 18.96 | 20.20 | 18.44 | 19.60 | 19.60 | 4.03% | 25,869,580 |
| Aug 6, 2025 | 18.80 | 19.10 | 18.55 | 18.84 | 18.84 | 0.75% | 5,692,140 |
| Aug 5, 2025 | 18.61 | 18.92 | 18.50 | 18.70 | 18.70 | 1.08% | 4,152,000 |
| Aug 4, 2025 | 18.10 | 18.58 | 17.94 | 18.50 | 18.50 | 3.12% | 4,331,360 |
| Aug 1, 2025 | 18.56 | 18.58 | 17.80 | 17.94 | 17.94 | -2.50% | 4,764,200 |
| Jul 31, 2025 | 19.00 | 19.16 | 18.36 | 18.40 | 18.40 | -2.13% | 6,440,800 |
| Jul 30, 2025 | 19.98 | 20.20 | 18.54 | 18.80 | 18.80 | -5.53% | 11,583,000 |
| Jul 29, 2025 | 20.20 | 20.20 | 19.62 | 19.90 | 19.90 | -1.49% | 5,326,680 |
| Jul 28, 2025 | 20.10 | 20.30 | 19.92 | 20.20 | 20.20 | 0.50% | 6,500,160 |
| Jul 25, 2025 | 20.60 | 20.60 | 19.84 | 20.10 | 20.10 | -2.19% | 14,956,600 |
| Jul 24, 2025 | 19.40 | 21.10 | 19.30 | 20.55 | 20.55 | 5.71% | 45,211,922 |
| Jul 23, 2025 | 19.40 | 19.82 | 19.26 | 19.44 | 19.44 | -0.72% | 9,118,320 |
| Jul 22, 2025 | 20.35 | 20.40 | 19.46 | 19.58 | 19.58 | -3.07% | 8,614,000 |
| Jul 21, 2025 | 20.25 | 20.95 | 19.86 | 20.20 | 20.20 | -0.98% | 12,560,280 |
| Jul 18, 2025 | 19.80 | 21.50 | 19.80 | 20.40 | 20.40 | 3.13% | 29,844,400 |
| Jul 17, 2025 | 20.15 | 20.20 | 19.56 | 19.78 | 19.78 | -2.08% | 9,741,880 |
| Jul 16, 2025 | 20.95 | 20.95 | 20.00 | 20.20 | 20.20 | 1.00% | 11,760,180 |
| Jul 15, 2025 | 19.92 | 20.55 | 19.64 | 20.00 | 20.00 | 0.30% | 9,760,640 |
| Jul 14, 2025 | 20.45 | 21.00 | 19.76 | 19.94 | 19.94 | -1.04% | 14,182,760 |
| Jul 11, 2025 | 20.40 | 21.60 | 19.78 | 20.15 | 20.15 | 3.65% | 57,839,638 |
| Jul 10, 2025 | 19.20 | 20.30 | 18.66 | 19.44 | 19.44 | 1.25% | 28,798,000 |
| Jul 9, 2025 | 18.78 | 19.24 | 18.00 | 19.20 | 19.20 | 2.35% | 10,564,800 |
| Jul 8, 2025 | 18.32 | 18.94 | 18.20 | 18.76 | 18.76 | 2.63% | 8,713,240 |
| Jul 7, 2025 | 18.36 | 18.66 | 18.06 | 18.28 | 18.28 | 0.55% | 6,686,094 |
| Jul 4, 2025 | 18.80 | 18.80 | 17.72 | 18.18 | 18.18 | -3.09% | 7,641,840 |
| Jul 3, 2025 | 18.80 | 19.02 | 18.34 | 18.76 | 18.76 | -0.11% | 5,525,500 |