JS Global Lifestyle Company Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01691 | 2019-12-18 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 18 | 1.930 | 1.920 | 1.930 | 217,114,304 | 1.930 | 1.920 | 1.930 | 1.870 | 1.970 | 113,368,064 | 1.9151 | 1.05% |
| 2025-11-28 | 0 | 20 | 1.910 | 1.900 | 1.910 | 637,075,437 | 1.910 | 1.900 | 1.910 | 1.710 | 2.180 | 334,288,197 | 1.9058 | 7.30% |
| 2025-10-31 | 0 | 20 | 1.780 | 1.770 | 1.780 | 595,157,301 | 1.780 | 1.770 | 1.780 | 1.700 | 2.050 | 319,869,760 | 1.8606 | -4.30% |
| 2025-09-30 | 0 | 22 | 1.860 | 1.850 | 1.860 | 758,860,594 | 1.860 | 1.850 | 1.860 | 1.810 | 2.170 | 392,595,395 | 1.9329 | -15.07% |
| 2025-08-29 | 0 | 21 | 2.190 | 2.180 | 2.190 | 1,161,943,738 | 2.190 | 2.180 | 2.190 | 1.700 | 2.390 | 567,109,346 | 2.0489 | 24.43% |
| 2025-07-31 | 0 | 22 | 1.760 | 1.760 | 1.770 | 739,577,627 | 1.760 | 1.760 | 1.770 | 1.750 | 2.150 | 390,344,007 | 1.8947 | -11.11% |
| 2025-06-30 | 0 | 21 | 1.980 | 1.980 | 1.990 | 549,468,071 | 1.980 | 1.980 | 1.990 | 1.910 | 2.110 | 274,487,500 | 2.0018 | -0.50% |
| 2025-05-30 | 0 | 20 | 1.990 | 1.990 | 2.000 | 840,738,401 | 1.990 | 1.990 | 2.000 | 1.750 | 2.110 | 437,054,981 | 1.9236 | 10.56% |
| 2025-04-30 | 0 | 19 | 1.800 | 1.790 | 1.800 | 763,138,423 | 1.800 | 1.790 | 1.800 | 1.400 | 2.000 | 455,160,777 | 1.6766 | -9.09% |
| 2025-03-31 | 0 | 21 | 1.980 | 1.980 | 1.990 | 1,415,719,434 | 1.980 | 1.980 | 1.990 | 1.650 | 2.160 | 756,703,500 | 1.8709 | 19.28% |
| 2025-02-28 | 0 | 20 | 1.660 | 1.660 | 1.670 | 2,854,466,468 | 1.660 | 1.660 | 1.670 | 1.650 | 2.220 | 1,536,408,905 | 1.8579 | -9.78% |
| 2025-01-28 | 0 | 19 | 1.840 | 1.830 | 1.840 | 4,935,636,726 | 1.840 | 1.830 | 1.840 | 1.310 | 2.160 | 2,942,773,772 | 1.6772 | 32.37% |
| 2024-12-31 | 0 | 20 | 1.390 | 1.390 | 1.400 | 354,182,758 | 1.390 | 1.390 | 1.400 | 1.240 | 1.610 | 237,652,452 | 1.4903 | -3.47% |
| 2024-11-29 | 0 | 21 | 1.440 | 1.430 | 1.440 | 74,715,788 | 1.440 | 1.430 | 1.440 | 1.410 | 1.620 | 48,396,935 | 1.5438 | -8.28% |
| 2024-10-31 | 0 | 21 | 1.570 | 1.570 | 1.580 | 189,550,317 | 1.570 | 1.570 | 1.580 | 1.530 | 1.880 | 113,634,560 | 1.6681 | -8.19% |
| 2024-09-30 | 0 | 19 | 1.710 | 1.710 | 1.720 | 188,597,383 | 1.710 | 1.710 | 1.720 | 1.400 | 1.730 | 123,240,389 | 1.5303 | 11.76% |
| 2024-08-30 | 0 | 22 | 1.530 | 1.530 | 1.540 | 287,786,786 | 1.530 | 1.530 | 1.540 | 1.460 | 1.790 | 191,453,442 | 1.5032 | -1.92% |
| 2024-07-31 | 0 | 22 | 1.560 | 1.550 | 1.560 | 80,584,166 | 1.560 | 1.550 | 1.560 | 1.480 | 1.610 | 51,967,156 | 1.5507 | 1.30% |
| 2024-06-28 | 0 | 19 | 1.540 | 1.540 | 1.550 | 210,928,488 | 1.540 | 1.540 | 1.550 | 1.470 | 1.600 | 140,947,198 | 1.4965 | 2.67% |
| 2024-05-31 | 0 | 21 | 1.500 | 1.500 | 1.510 | 439,643,123 | 1.500 | 1.500 | 1.510 | 1.420 | 1.670 | 293,945,861 | 1.4957 | -1.32% |
| 2024-04-30 | 0 | 20 | 1.520 | 1.520 | 1.530 | 191,847,294 | 1.520 | 1.520 | 1.530 | 1.170 | 1.630 | 137,990,515 | 1.3903 | 5.56% |
| 2024-03-28 | 0 | 20 | 1.440 | 1.440 | 1.450 | 124,698,603 | 1.440 | 1.440 | 1.450 | 1.350 | 1.510 | 87,174,929 | 1.4304 | 0.70% |
| 2024-02-29 | 0 | 19 | 1.430 | 1.430 | 1.440 | 319,331,811 | 1.430 | 1.430 | 1.440 | 1.190 | 1.570 | 227,532,395 | 1.4035 | 18.18% |
| 2024-01-31 | 0 | 22 | 1.210 | 1.210 | 1.230 | 247,302,757 | 1.210 | 1.210 | 1.230 | 1.200 | 1.580 | 173,174,299 | 1.4281 | -21.94% |
| 2023-12-29 | 0 | 19 | 1.550 | 1.540 | 1.550 | 327,093,400 | 1.550 | 1.540 | 1.550 | 1.290 | 1.680 | 226,182,618 | 1.4461 | 17.42% |
| 2023-11-30 | 0 | 22 | 1.320 | 1.320 | 1.330 | 297,156,971 | 1.320 | 1.320 | 1.330 | 1.240 | 1.380 | 226,988,328 | 1.3091 | 7.32% |
| 2023-10-31 | 0 | 20 | 1.230 | 1.220 | 1.230 | 340,176,634 | 1.230 | 1.220 | 1.230 | 1.120 | 1.310 | 284,745,762 | 1.1947 | -5.38% |
| 2023-09-29 | 0 | 19 | 1.300 | 1.290 | 1.300 | 2,442,078,983 | 1.300 | 1.290 | 1.300 | 0.991 | 1.520 | 1,878,974,850 | 1.2997 | 20.62% |
| 2023-08-31 | 0 | 23 | 1.120 | 1.120 | 1.130 | 570,759,143 | 1.078 | 1.078 | 1.087 | 1.020 | 1.434 | 485,124,923 | 1.1765 | -18.84% |
| 2023-07-31 | 0 | 20 | 1.380 | 1.370 | 1.380 | 1,320,919,164 | 1.328 | 1.318 | 1.328 | 1.145 | 1.376 | 1,089,004,568 | 1.2130 | 1.47% |
| 2023-06-30 | 0 | 21 | 1.360 | 1.350 | 1.360 | 3,874,936,431 | 1.309 | 1.299 | 1.309 | 1.060 | 2.406 | 3,038,058,124 | 1.2755 | 14.07% |
| 2023-05-31 | 0 | 21 | 7.320 | 7.280 | 7.320 | 1,193,991,007 | 1.147 | 1.141 | 1.147 | 1.050 | 1.212 | 1,051,424,426 | 1.1356 | 5.63% |
| 2023-04-28 | 0 | 17 | 6.930 | 6.910 | 6.930 | 783,221,583 | 1.086 | 1.083 | 1.086 | 1.049 | 1.282 | 668,718,455 | 1.1712 | -14.02% |
| 2023-03-31 | 0 | 23 | 8.060 | 8.050 | 8.060 | 1,363,705,322 | 1.263 | 1.262 | 1.263 | 1.136 | 1.381 | 1,081,614,171 | 1.2608 | 8.19% |
| 2023-02-28 | 0 | 20 | 7.450 | 7.410 | 7.450 | 1,219,255,876 | 1.168 | 1.161 | 1.168 | 1.110 | 1.611 | 946,495,120 | 1.2882 | -21.33% |
| 2023-01-31 | 0 | 18 | 9.470 | 9.430 | 9.470 | 625,209,426 | 1.484 | 1.478 | 1.484 | 1.293 | 1.768 | 391,460,875 | 1.5971 | 7.98% |
| 2022-12-30 | 0 | 20 | 8.770 | 8.750 | 8.770 | 486,838,795 | 1.375 | 1.371 | 1.375 | 1.323 | 1.646 | 327,071,194 | 1.4885 | 1.15% |
| 2022-11-30 | 0 | 22 | 8.670 | 8.570 | 8.670 | 434,928,226 | 1.359 | 1.343 | 1.359 | 0.959 | 1.401 | 370,236,548 | 1.1747 | 37.18% |
| 2022-10-31 | 0 | 20 | 6.320 | 6.300 | 6.320 | 409,563,041 | 0.991 | 0.987 | 0.991 | 0.936 | 1.326 | 364,219,097 | 1.1245 | -16.73% |
| 2022-09-30 | 0 | 21 | 7.590 | 7.570 | 7.590 | 886,940,221 | 1.190 | 1.186 | 1.190 | 1.172 | 1.627 | 605,416,124 | 1.4650 | -18.65% |
| 2022-08-31 | 0 | 23 | 9.330 | 9.330 | 9.370 | 466,682,823 | 1.462 | 1.462 | 1.469 | 1.249 | 1.475 | 346,392,974 | 1.3473 | -1.06% |
| 2022-07-29 | 0 | 20 | 9.430 | 9.420 | 9.430 | 662,867,440 | 1.478 | 1.476 | 1.478 | 1.382 | 1.618 | 449,101,412 | 1.4760 | -7.73% |
| 2022-06-30 | 0 | 21 | 10.22 | 10.22 | 10.24 | 1,012,243,536 | 1.602 | 1.602 | 1.605 | 1.251 | 1.665 | 712,128,865 | 1.4214 | 21.96% |
| 2022-05-31 | 0 | 20 | 8.380 | 8.340 | 8.380 | 692,884,449 | 1.313 | 1.307 | 1.313 | 1.141 | 1.442 | 531,405,217 | 1.3039 | -7.29% |
| 2022-04-29 | 0 | 18 | 9.450 | 9.450 | 9.460 | 1,167,609,082 | 1.417 | 1.417 | 1.418 | 1.268 | 1.498 | 839,903,223 | 1.3902 | 2.61% |
| 2022-03-31 | 0 | 23 | 9.210 | 9.170 | 9.210 | 2,635,773,506 | 1.381 | 1.375 | 1.381 | 0.946 | 1.406 | 2,289,157,809 | 1.1514 | 2.56% |
| 2022-02-28 | 0 | 17 | 8.980 | 8.950 | 8.980 | 1,691,494,865 | 1.346 | 1.342 | 1.346 | 1.234 | 1.916 | 1,146,407,055 | 1.4755 | -27.58% |
| 2022-01-31 | 0 | 21 | 12.40 | 12.10 | 12.40 | 1,397,081,429 | 1.859 | 1.814 | 1.859 | 1.697 | 2.135 | 714,025,638 | 1.9566 | -5.63% |
| 2021-12-31 | 0 | 22 | 13.14 | 13.10 | 13.14 | 1,903,031,474 | 1.970 | 1.964 | 1.970 | 1.772 | 2.303 | 918,993,763 | 2.0708 | -15.01% |
| 2021-11-30 | 0 | 22 | 15.46 | 15.40 | 15.46 | 4,952,507,639 | 2.318 | 2.309 | 2.318 | 2.024 | 2.665 | 2,135,667,309 | 2.3190 | 7.21% |
| 2021-10-29 | 0 | 18 | 14.42 | 14.42 | 14.48 | 3,264,641,485 | 2.162 | 2.162 | 2.171 | 1.946 | 2.800 | 1,415,636,145 | 2.3061 | -20.33% |
| 2021-09-30 | 0 | 21 | 18.10 | 18.08 | 18.10 | 3,267,904,778 | 2.713 | 2.710 | 2.713 | 2.330 | 2.917 | 1,239,348,479 | 2.6368 | -7.27% |
| 2021-08-31 | 0 | 22 | 19.52 | 19.52 | 19.60 | 2,817,292,501 | 2.926 | 2.926 | 2.938 | 2.707 | 3.201 | 955,561,571 | 2.9483 | -0.51% |
| 2021-07-30 | 0 | 21 | 19.62 | 19.58 | 19.62 | 4,322,725,208 | 2.941 | 2.935 | 2.941 | 2.584 | 3.418 | 1,399,754,988 | 3.0882 | -10.21% |
| 2021-06-30 | 0 | 21 | 21.85 | 21.80 | 21.85 | 7,376,546,347 | 3.276 | 3.268 | 3.276 | 3.043 | 3.568 | 2,257,231,957 | 3.2680 | -3.46% |
| 2021-05-31 | 0 | 20 | 22.90 | 22.90 | 22.95 | 5,379,242,357 | 3.393 | 3.393 | 3.400 | 3.008 | 3.912 | 1,638,012,510 | 3.2840 | -2.35% |
| 2021-04-30 | 0 | 19 | 23.45 | 23.40 | 23.45 | 5,373,783,708 | 3.475 | 3.467 | 3.475 | 3.223 | 3.926 | 1,547,765,030 | 3.4720 | 11.40% |
| 2021-03-31 | 0 | 23 | 21.05 | 21.05 | 21.15 | 2,931,367,204 | 3.119 | 3.119 | 3.134 | 2.667 | 3.682 | 939,120,442 | 3.1214 | 9.98% |
| 2021-02-26 | 0 | 18 | 19.14 | 19.14 | 19.26 | 1,913,478,521 | 2.836 | 2.836 | 2.854 | 2.466 | 3.482 | 640,554,233 | 2.9872 | 9.37% |
| 2021-01-29 | 0 | 20 | 17.50 | 17.48 | 17.50 | 3,567,752,461 | 2.593 | 2.590 | 2.593 | 1.959 | 3.067 | 1,384,253,433 | 2.5774 | 16.82% |
| 2020-12-31 | 0 | 22 | 14.98 | 14.98 | 15.00 | 1,171,038,069 | 2.220 | 2.220 | 2.223 | 2.092 | 2.537 | 514,213,038 | 2.2773 | -6.38% |
| 2020-11-30 | 0 | 21 | 16.00 | 16.00 | 16.02 | 830,708,468 | 2.371 | 2.371 | 2.374 | 1.926 | 2.528 | 354,594,159 | 2.3427 | 15.11% |
| 2020-10-30 | 0 | 18 | 13.90 | 13.88 | 13.90 | 902,986,267 | 2.060 | 2.057 | 2.060 | 2.021 | 2.658 | 394,434,492 | 2.2893 | 0.00% |
| 2020-09-30 | 0 | 22 | 13.90 | 13.90 | 13.94 | 3,469,482,541 | 2.060 | 2.060 | 2.065 | 1.811 | 2.667 | 1,596,536,318 | 2.1731 | 11.20% |
| 2020-08-31 | 0 | 21 | 12.50 | 12.48 | 12.50 | 531,135,215 | 1.852 | 1.849 | 1.852 | 1.157 | 1.941 | 333,800,895 | 1.5912 | 57.23% |
| 2020-07-31 | 0 | 22 | 7.950 | 7.790 | 7.950 | 151,198,462 | 1.178 | 1.154 | 1.178 | 1.065 | 1.323 | 127,959,593 | 1.1816 | 7.00% |
| 2020-06-30 | 0 | 21 | 7.430 | 7.380 | 7.450 | 277,857,915 | 1.101 | 1.093 | 1.104 | 0.982 | 1.304 | 240,378,764 | 1.1559 | 16.09% |
| 2020-05-29 | 0 | 20 | 6.400 | 6.400 | 6.430 | 240,886,836 | 0.948 | 0.948 | 0.953 | 0.935 | 1.436 | 207,620,964 | 1.1602 | -24.71% |
| 2020-04-29 | 0 | 19 | 8.500 | 8.450 | 8.500 | 191,993,713 | 1.259 | 1.252 | 1.259 | 0.847 | 1.408 | 190,765,948 | 1.0064 | 47.98% |
| 2020-03-31 | 0 | 22 | 6.280 | 6.250 | 6.280 | 159,476,905 | 0.851 | 0.847 | 0.851 | 0.533 | 0.922 | 214,071,139 | 0.7450 | -3.09% |
| 2020-02-28 | 0 | 20 | 6.480 | 6.420 | 6.480 | 222,217,569 | 0.878 | 0.870 | 0.878 | 0.665 | 1.039 | 253,478,014 | 0.8767 | 27.81% |
| 2020-01-31 | 0 | 20 | 5.070 | 5.070 | 5.100 | 136,631,192 | 0.687 | 0.687 | 0.691 | 0.636 | 0.789 | 185,759,668 | 0.7355 | -11.36% |
| 2019-12-31 | 0 | 8 | 5.720 | 5.720 | 5.730 | 785,894,027 | 0.775 | 0.775 | 0.777 | 0.709 | 0.806 | 1,061,069,556 | 0.7407 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy