JL Mag Rare-Earth Co., Ltd. (HKG:6680)
Hong Kong · Delayed Price · Currency is HKD 15.68
+0.23 (1.49%)
Sep 16, 2026, 2:54 PM HKT
HKG:6680 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 15.62 | 15.95 | 15.35 | 15.45 | 15.45 | -2.09% | 1,676,600 |
| Sep 14, 2026 | 15.88 | 15.95 | 15.59 | 15.78 | 15.78 | -0.32% | 1,238,647 |
| Sep 11, 2026 | 16.12 | 16.12 | 15.51 | 15.83 | 15.83 | -1.80% | 2,673,720 |
| Sep 10, 2026 | 16.77 | 16.77 | 16.10 | 16.12 | 16.12 | -3.88% | 1,923,520 |
| Sep 9, 2026 | 16.56 | 16.85 | 16.40 | 16.77 | 16.77 | 1.88% | 1,872,850 |
| Sep 8, 2026 | 16.70 | 16.70 | 16.38 | 16.46 | 16.46 | -0.66% | 1,328,200 |
| Sep 7, 2026 | 16.80 | 16.80 | 16.27 | 16.57 | 16.57 | -0.36% | 1,207,000 |
| Sep 4, 2026 | 17.05 | 17.35 | 16.62 | 16.63 | 16.63 | -1.42% | 1,404,920 |
| Sep 3, 2026 | 16.60 | 17.06 | 16.54 | 16.87 | 16.87 | 3.05% | 2,065,480 |
| Sep 2, 2026 | 16.70 | 16.70 | 16.18 | 16.37 | 16.37 | -2.73% | 2,438,224 |
| Sep 1, 2026 | 17.10 | 17.10 | 16.71 | 16.83 | 16.83 | -1.00% | 1,194,600 |
| Aug 31, 2026 | 17.40 | 17.40 | 16.65 | 17.00 | 17.00 | -1.96% | 2,658,320 |
| Aug 28, 2026 | 17.50 | 17.62 | 17.20 | 17.34 | 17.34 | -0.69% | 1,296,321 |
| Aug 27, 2026 | 17.40 | 17.55 | 17.04 | 17.46 | 17.46 | 1.16% | 1,785,712 |
| Aug 26, 2026 | 17.20 | 17.56 | 17.07 | 17.26 | 17.26 | 1.35% | 2,057,457 |
| Aug 25, 2026 | 17.67 | 17.98 | 16.89 | 17.03 | 17.03 | -3.68% | 4,915,098 |
| Aug 24, 2026 | 17.42 | 18.07 | 17.41 | 17.68 | 17.68 | 2.55% | 5,388,320 |
| Aug 21, 2026 | 16.70 | 17.25 | 16.64 | 17.24 | 17.24 | 3.86% | 3,429,880 |
| Aug 20, 2026 | 16.80 | 17.33 | 16.50 | 16.60 | 16.60 | -0.18% | 2,370,000 |
| Aug 19, 2026 | 17.46 | 17.46 | 16.46 | 16.63 | 16.63 | -3.98% | 2,360,580 |
| Aug 18, 2026 | 17.47 | 17.64 | 17.10 | 17.32 | 17.32 | -0.86% | 1,509,000 |
| Aug 17, 2026 | 17.32 | 17.50 | 17.14 | 17.47 | 17.47 | 1.81% | 2,066,452 |
| Aug 14, 2026 | 17.13 | 17.68 | 16.82 | 17.16 | 17.16 | 0.53% | 3,614,200 |
| Aug 13, 2026 | 17.52 | 17.68 | 16.95 | 17.07 | 17.07 | -1.84% | 1,833,400 |
| Aug 12, 2026 | 17.49 | 17.50 | 17.26 | 17.39 | 17.39 | -0.11% | 1,297,072 |
| Aug 11, 2026 | 17.70 | 17.77 | 17.30 | 17.41 | 17.41 | -2.74% | 1,875,992 |
| Aug 10, 2026 | 17.86 | 18.18 | 17.66 | 17.90 | 17.90 | 0.28% | 3,003,120 |
| Aug 7, 2026 | 17.25 | 18.06 | 17.24 | 17.85 | 17.85 | 2.70% | 6,251,930 |
| Aug 6, 2026 | 18.01 | 18.20 | 17.28 | 17.38 | 17.38 | -2.36% | 6,537,400 |
| Aug 5, 2026 | 17.70 | 18.03 | 17.46 | 17.80 | 17.80 | 2.65% | 5,816,624 |
| Aug 4, 2026 | 16.99 | 17.44 | 16.99 | 17.34 | 17.34 | 2.12% | 3,127,840 |
| Aug 3, 2026 | 16.20 | 16.99 | 16.20 | 16.98 | 16.98 | 3.41% | 4,319,600 |
| Jul 31, 2026 | 16.29 | 16.71 | 16.23 | 16.42 | 16.42 | 2.37% | 3,345,520 |
| Jul 30, 2026 | 16.14 | 16.43 | 15.74 | 16.04 | 16.04 | -1.66% | 3,314,000 |
| Jul 29, 2026 | 16.35 | 16.42 | 16.04 | 16.31 | 16.31 | 0.06% | 1,753,800 |
| Jul 28, 2026 | 16.49 | 16.65 | 16.05 | 16.30 | 16.30 | -1.98% | 2,131,400 |
| Jul 27, 2026 | 16.40 | 16.70 | 16.20 | 16.63 | 16.63 | 1.22% | 1,534,280 |
| Jul 24, 2026 | 17.13 | 17.13 | 16.22 | 16.43 | 16.43 | -4.14% | 2,667,720 |
| Jul 23, 2026 | 17.20 | 17.44 | 16.73 | 17.14 | 17.14 | 0.82% | 2,160,568 |
| Jul 22, 2026 | 17.35 | 17.52 | 16.81 | 17.00 | 17.00 | -0.58% | 2,887,800 |
| Jul 21, 2026 | 17.05 | 17.39 | 16.58 | 17.10 | 17.10 | 0.88% | 3,682,160 |
| Jul 20, 2026 | 16.87 | 17.05 | 16.50 | 16.95 | 16.95 | 3.23% | 3,525,440 |
| Jul 17, 2026 | 16.82 | 16.83 | 15.90 | 16.42 | 16.42 | -2.38% | 7,506,040 |
| Jul 16, 2026 | 17.16 | 17.17 | 16.72 | 16.82 | 16.82 | -0.47% | 2,453,800 |
| Jul 15, 2026 | 17.10 | 17.26 | 16.73 | 16.90 | 16.90 | 0.24% | 3,138,000 |
| Jul 14, 2026 | 16.80 | 16.90 | 16.17 | 16.86 | 16.86 | 0.06% | 3,744,476 |
| Jul 13, 2026 | 17.60 | 17.60 | 16.50 | 16.85 | 16.85 | -1.98% | 3,827,800 |
| Jul 10, 2026 | 17.60 | 18.06 | 17.15 | 17.19 | 17.19 | -0.92% | 3,571,600 |
| Jul 9, 2026 | 17.50 | 17.51 | 16.68 | 17.35 | 17.35 | -0.86% | 6,459,081 |
| Jul 8, 2026 | 18.61 | 18.61 | 17.46 | 17.50 | 17.50 | -5.81% | 4,699,104 |