JS Global Lifestyle Company Limited (HKG:1691)
Hong Kong
· Delayed Price · Currency is HKD 1.760
+0.060 (3.53%)
Apr 29, 2026, 4:08 PM HKT
HKG:1691 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.71 | 1.76 | 1.71 | 1.76 | 1.76 | 3.53% | 2,577,000 |
| Apr 28, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.73% | 866,500 |
| Apr 27, 2026 | 1.72 | 1.73 | 1.70 | 1.73 | 1.73 | 0.58% | 2,485,500 |
| Apr 24, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -1.71% | 1,226,500 |
| Apr 23, 2026 | 1.73 | 1.75 | 1.70 | 1.75 | 1.75 | 1.74% | 5,588,500 |
| Apr 22, 2026 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | -1.71% | 2,448,500 |
| Apr 21, 2026 | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | -1.69% | 3,723,500 |
| Apr 20, 2026 | 1.80 | 1.80 | 1.75 | 1.78 | 1.78 | -1.11% | 6,868,000 |
| Apr 17, 2026 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | - | 1,864,000 |
| Apr 16, 2026 | 1.78 | 1.81 | 1.75 | 1.80 | 1.80 | 0.56% | 2,165,500 |
| Apr 15, 2026 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 874,500 |
| Apr 14, 2026 | 1.80 | 1.80 | 1.77 | 1.80 | 1.80 | 1.69% | 1,874,500 |
| Apr 13, 2026 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -3.28% | 3,810,500 |
| Apr 10, 2026 | 1.84 | 1.87 | 1.81 | 1.83 | 1.83 | 0.55% | 4,632,000 |
| Apr 9, 2026 | 1.81 | 1.85 | 1.80 | 1.82 | 1.82 | 1.11% | 3,633,000 |
| Apr 8, 2026 | 1.79 | 1.80 | 1.75 | 1.80 | 1.80 | 1.69% | 2,164,000 |
| Apr 2, 2026 | 1.74 | 1.83 | 1.74 | 1.77 | 1.77 | -1.67% | 1,795,500 |
| Apr 1, 2026 | 1.74 | 1.82 | 1.74 | 1.80 | 1.80 | 3.45% | 6,527,000 |
| Mar 31, 2026 | 1.70 | 1.74 | 1.68 | 1.74 | 1.74 | 2.96% | 3,211,000 |
| Mar 30, 2026 | 1.70 | 1.71 | 1.65 | 1.69 | 1.69 | -0.59% | 3,810,000 |
| Mar 27, 2026 | 1.71 | 1.73 | 1.66 | 1.70 | 1.70 | -1.16% | 4,907,500 |
| Mar 26, 2026 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | -0.58% | 2,085,500 |
| Mar 25, 2026 | 1.77 | 1.77 | 1.70 | 1.73 | 1.73 | - | 4,161,100 |
| Mar 24, 2026 | 1.77 | 1.77 | 1.69 | 1.73 | 1.73 | 1.76% | 2,761,000 |
| Mar 23, 2026 | 1.75 | 1.76 | 1.70 | 1.70 | 1.70 | -3.95% | 3,692,000 |
| Mar 20, 2026 | 1.80 | 1.80 | 1.73 | 1.77 | 1.77 | - | 4,476,000 |
| Mar 19, 2026 | 1.79 | 1.80 | 1.76 | 1.77 | 1.77 | -1.12% | 1,904,000 |
| Mar 18, 2026 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | 1.13% | 1,554,000 |
| Mar 17, 2026 | 1.78 | 1.83 | 1.76 | 1.77 | 1.77 | -0.56% | 3,905,500 |
| Mar 16, 2026 | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | 0.56% | 4,354,000 |
| Mar 13, 2026 | 1.81 | 1.81 | 1.75 | 1.77 | 1.77 | -1.12% | 2,523,731 |
| Mar 12, 2026 | 1.85 | 1.83 | 1.78 | 1.79 | 1.79 | -0.56% | 3,419,000 |
| Mar 11, 2026 | 1.78 | 1.89 | 1.78 | 1.80 | 1.80 | 2.27% | 8,740,000 |
| Mar 10, 2026 | 1.73 | 1.78 | 1.72 | 1.76 | 1.76 | 2.92% | 3,914,500 |
| Mar 9, 2026 | 1.72 | 1.72 | 1.68 | 1.71 | 1.71 | -1.16% | 3,406,000 |
| Mar 6, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -0.57% | 2,313,500 |
| Mar 5, 2026 | 1.78 | 1.78 | 1.73 | 1.74 | 1.74 | -1.14% | 4,041,000 |
| Mar 4, 2026 | 1.76 | 1.79 | 1.74 | 1.76 | 1.76 | -2.76% | 4,854,500 |
| Mar 3, 2026 | 1.79 | 1.84 | 1.76 | 1.81 | 1.81 | 0.56% | 9,042,000 |
| Mar 2, 2026 | 1.78 | 1.82 | 1.76 | 1.80 | 1.80 | -0.55% | 3,829,000 |
| Feb 27, 2026 | 1.85 | 1.98 | 1.78 | 1.81 | 1.81 | 4.62% | 23,448,080 |
| Feb 26, 2026 | 1.73 | 1.76 | 1.73 | 1.73 | 1.73 | -2.26% | 4,470,000 |
| Feb 25, 2026 | 1.76 | 1.79 | 1.74 | 1.77 | 1.77 | -0.56% | 5,975,000 |
| Feb 24, 2026 | 1.80 | 1.80 | 1.75 | 1.78 | 1.78 | - | 4,641,000 |
| Feb 23, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -2.20% | 2,133,500 |
| Feb 20, 2026 | 1.86 | 1.86 | 1.79 | 1.82 | 1.82 | -2.15% | 2,356,000 |
| Feb 16, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.20% | 52,000 |
| Feb 13, 2026 | 1.81 | 1.86 | 1.81 | 1.82 | 1.82 | -0.55% | 6,008,500 |
| Feb 12, 2026 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | - | 1,400,500 |
| Feb 11, 2026 | 1.81 | 1.87 | 1.80 | 1.83 | 1.83 | 1.67% | 7,778,500 |
| Feb 10, 2026 | 1.78 | 1.82 | 1.78 | 1.80 | 1.80 | 0.56% | 3,560,500 |
| Feb 9, 2026 | 1.81 | 1.82 | 1.78 | 1.79 | 1.79 | -0.56% | 3,938,860 |
| Feb 6, 2026 | 1.80 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 2,305,300 |
| Feb 5, 2026 | 1.79 | 1.82 | 1.78 | 1.81 | 1.81 | 0.56% | 2,801,510 |
| Feb 4, 2026 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 2,197,560 |
| Feb 3, 2026 | 1.80 | 1.83 | 1.79 | 1.81 | 1.81 | 0.56% | 2,957,000 |
| Feb 2, 2026 | 1.81 | 1.81 | 1.76 | 1.80 | 1.80 | 0.56% | 5,106,500 |
| Jan 30, 2026 | 1.84 | 1.84 | 1.78 | 1.79 | 1.79 | -2.19% | 2,842,000 |
| Jan 29, 2026 | 1.80 | 1.83 | 1.78 | 1.83 | 1.83 | 1.67% | 7,072,500 |
| Jan 28, 2026 | 1.84 | 1.86 | 1.80 | 1.80 | 1.80 | -2.17% | 3,684,515 |
| Jan 27, 2026 | 1.84 | 1.86 | 1.82 | 1.84 | 1.84 | - | 2,050,814 |
| Jan 26, 2026 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | 0.55% | 2,339,500 |
| Jan 23, 2026 | 1.82 | 1.84 | 1.80 | 1.83 | 1.83 | - | 2,444,550 |
| Jan 22, 2026 | 1.83 | 1.85 | 1.83 | 1.83 | 1.83 | -0.54% | 3,159,500 |
| Jan 21, 2026 | 1.85 | 1.85 | 1.80 | 1.84 | 1.84 | -0.54% | 5,148,881 |
| Jan 20, 2026 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | 0.54% | 1,141,880 |
| Jan 19, 2026 | 1.83 | 1.86 | 1.82 | 1.84 | 1.84 | -0.54% | 3,612,000 |
| Jan 16, 2026 | 1.84 | 1.86 | 1.82 | 1.85 | 1.85 | 0.54% | 4,423,014 |
| Jan 15, 2026 | 1.84 | 1.88 | 1.82 | 1.84 | 1.84 | -1.08% | 10,740,500 |
| Jan 14, 2026 | 1.88 | 1.90 | 1.85 | 1.86 | 1.86 | -2.11% | 4,470,500 |
| Jan 13, 2026 | 1.92 | 1.92 | 1.87 | 1.90 | 1.90 | 1.06% | 9,455,000 |
| Jan 12, 2026 | 1.93 | 1.93 | 1.87 | 1.88 | 1.88 | -3.09% | 5,388,084 |
| Jan 9, 2026 | 1.92 | 1.96 | 1.90 | 1.94 | 1.94 | 1.04% | 13,517,500 |
| Jan 8, 2026 | 1.95 | 1.96 | 1.89 | 1.92 | 1.92 | -1.54% | 8,232,500 |
| Jan 7, 2026 | 1.97 | 1.97 | 1.84 | 1.95 | 1.95 | - | 22,697,040 |
| Jan 6, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -1.02% | 3,174,500 |
| Jan 5, 2026 | 1.98 | 1.99 | 1.96 | 1.97 | 1.97 | 0.51% | 6,812,000 |
| Jan 2, 2026 | 1.93 | 2.01 | 1.93 | 1.96 | 1.96 | 1.55% | 9,018,500 |
| Dec 31, 2025 | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | -0.52% | 4,490,632 |
| Dec 30, 2025 | 1.94 | 1.96 | 1.93 | 1.94 | 1.94 | - | 9,034,510 |
| Dec 29, 2025 | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | 0.52% | 11,569,000 |
| Dec 24, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.52% | 2,759,604 |
| Dec 23, 2025 | 1.94 | 1.97 | 1.93 | 1.94 | 1.94 | - | 5,353,507 |
| Dec 22, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 0.52% | 4,192,500 |
| Dec 19, 2025 | 1.94 | 1.96 | 1.93 | 1.93 | 1.93 | -0.52% | 9,442,693 |
| Dec 18, 2025 | 1.92 | 1.96 | 1.90 | 1.94 | 1.94 | 1.57% | 6,432,361 |
| Dec 17, 2025 | 1.93 | 1.94 | 1.91 | 1.91 | 1.91 | -1.04% | 5,645,000 |
| Dec 16, 2025 | 1.92 | 1.94 | 1.90 | 1.93 | 1.93 | 0.52% | 7,091,500 |
| Dec 15, 2025 | 1.90 | 1.95 | 1.90 | 1.92 | 1.92 | 1.05% | 5,028,525 |
| Dec 12, 2025 | 1.91 | 1.91 | 1.89 | 1.90 | 1.90 | -0.52% | 7,099,000 |
| Dec 11, 2025 | 1.91 | 1.93 | 1.90 | 1.91 | 1.91 | 0.53% | 3,136,514 |
| Dec 10, 2025 | 1.89 | 1.92 | 1.87 | 1.90 | 1.90 | 0.53% | 9,590,910 |
| Dec 9, 2025 | 1.91 | 1.92 | 1.89 | 1.89 | 1.89 | -1.05% | 5,758,500 |
| Dec 8, 2025 | 1.91 | 1.92 | 1.87 | 1.91 | 1.91 | 0.53% | 9,258,500 |
| Dec 5, 2025 | 1.90 | 1.93 | 1.90 | 1.90 | 1.90 | -0.52% | 7,666,000 |
| Dec 4, 2025 | 1.91 | 1.93 | 1.90 | 1.91 | 1.91 | - | 6,423,500 |
| Dec 3, 2025 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | -1.04% | 3,113,822 |
| Dec 2, 2025 | 1.90 | 1.94 | 1.90 | 1.93 | 1.93 | 1.58% | 8,518,120 |
| Dec 1, 2025 | 1.92 | 1.95 | 1.89 | 1.90 | 1.90 | -0.52% | 6,857,508 |
| Nov 28, 2025 | 1.92 | 1.94 | 1.90 | 1.91 | 1.91 | -0.52% | 4,433,636 |