JL Mag Rare-Earth Co., Ltd. (HKG:6680)
Hong Kong
· Delayed Price · Currency is HKD 19.70
+0.81 (4.29%)
At close: Dec 5, 2025
JL Mag Rare-Earth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.01 | 20.96 | 19.00 | 19.70 | 19.70 | 4.29% | 34,808,020 |
| Dec 4, 2025 | 18.89 | 19.32 | 18.78 | 18.89 | 18.89 | 0.48% | 7,417,410 |
| Dec 3, 2025 | 18.54 | 19.22 | 18.50 | 18.80 | 18.80 | 0.91% | 10,284,640 |
| Dec 2, 2025 | 18.83 | 18.83 | 18.23 | 18.63 | 18.63 | -0.48% | 5,627,200 |
| Dec 1, 2025 | 18.35 | 18.88 | 18.35 | 18.72 | 18.72 | 3.14% | 6,343,708 |
| Nov 28, 2025 | 17.88 | 18.28 | 17.75 | 18.15 | 18.15 | 1.51% | 4,001,430 |
| Nov 27, 2025 | 18.01 | 18.35 | 17.72 | 17.88 | 17.88 | 0.34% | 5,199,120 |
| Nov 26, 2025 | 18.21 | 18.21 | 17.72 | 17.82 | 17.82 | -1.55% | 3,773,300 |
| Nov 25, 2025 | 18.01 | 18.50 | 17.95 | 18.10 | 18.10 | 1.06% | 5,663,800 |
| Nov 24, 2025 | 17.36 | 17.95 | 17.36 | 17.91 | 17.91 | 2.64% | 10,015,590 |
| Nov 21, 2025 | 18.01 | 18.49 | 17.30 | 17.45 | 17.45 | -6.63% | 13,189,480 |
| Nov 20, 2025 | 19.29 | 19.75 | 18.68 | 18.69 | 18.69 | -3.56% | 7,400,000 |
| Nov 19, 2025 | 19.11 | 19.80 | 18.67 | 19.38 | 19.38 | 1.41% | 10,196,140 |
| Nov 18, 2025 | 19.97 | 19.97 | 19.02 | 19.11 | 19.11 | -4.31% | 5,735,120 |
| Nov 17, 2025 | 19.90 | 20.26 | 19.80 | 19.97 | 19.97 | 1.42% | 5,185,040 |
| Nov 14, 2025 | 19.54 | 19.94 | 19.38 | 19.69 | 19.69 | -1.06% | 4,236,320 |
| Nov 13, 2025 | 19.55 | 20.20 | 19.52 | 19.90 | 19.90 | 1.12% | 8,364,040 |
| Nov 12, 2025 | 20.24 | 20.36 | 19.50 | 19.68 | 19.68 | -2.67% | 5,668,920 |
| Nov 11, 2025 | 20.48 | 20.76 | 20.02 | 20.22 | 20.22 | -1.27% | 4,106,200 |
| Nov 10, 2025 | 20.98 | 21.26 | 20.34 | 20.48 | 20.48 | -1.16% | 5,876,379 |
| Nov 7, 2025 | 20.56 | 21.36 | 20.14 | 20.72 | 20.72 | 0.19% | 10,500,300 |
| Nov 6, 2025 | 20.30 | 20.80 | 19.95 | 20.68 | 20.68 | 3.92% | 7,939,319 |
| Nov 5, 2025 | 19.82 | 20.22 | 19.30 | 19.90 | 19.90 | -1.19% | 7,596,475 |
| Nov 4, 2025 | 21.04 | 21.30 | 19.90 | 20.14 | 20.14 | -4.10% | 14,825,640 |
| Nov 3, 2025 | 22.56 | 22.56 | 20.90 | 21.00 | 21.00 | -8.30% | 17,833,330 |
| Oct 31, 2025 | 24.60 | 24.60 | 22.84 | 22.90 | 22.90 | -6.91% | 12,930,240 |
| Oct 30, 2025 | 23.94 | 25.38 | 23.22 | 24.60 | 24.60 | 4.95% | 37,468,310 |
| Oct 28, 2025 | 25.14 | 25.14 | 23.26 | 23.44 | 23.24 | -2.90% | 12,676,100 |
| Oct 27, 2025 | 24.04 | 25.06 | 23.80 | 24.14 | 23.94 | 2.90% | 21,861,070 |
| Oct 24, 2025 | 22.52 | 23.78 | 22.42 | 23.46 | 23.26 | 5.20% | 18,628,920 |
| Oct 23, 2025 | 22.90 | 22.92 | 21.74 | 22.30 | 22.11 | -1.50% | 8,490,328 |
| Oct 22, 2025 | 23.00 | 23.00 | 21.80 | 22.64 | 22.45 | -2.75% | 10,841,970 |
| Oct 21, 2025 | 23.48 | 23.74 | 23.08 | 23.28 | 23.08 | - | 12,653,480 |
| Oct 20, 2025 | 23.52 | 24.12 | 22.88 | 23.28 | 23.08 | -0.17% | 15,171,470 |
| Oct 17, 2025 | 24.08 | 24.88 | 23.20 | 23.32 | 23.12 | -3.87% | 19,958,520 |
| Oct 16, 2025 | 24.98 | 25.20 | 23.80 | 24.26 | 24.06 | -4.19% | 19,364,760 |
| Oct 15, 2025 | 25.80 | 27.08 | 24.56 | 25.32 | 25.11 | -0.63% | 33,866,510 |
| Oct 14, 2025 | 28.80 | 28.90 | 25.28 | 25.48 | 25.27 | -11.28% | 44,078,820 |
| Oct 13, 2025 | 27.00 | 29.30 | 26.10 | 28.72 | 28.48 | 13.07% | 94,494,320 |
| Oct 10, 2025 | 26.80 | 27.80 | 25.10 | 25.40 | 25.19 | -2.61% | 42,755,790 |
| Oct 9, 2025 | 24.00 | 26.46 | 23.28 | 26.08 | 25.86 | 8.67% | 47,009,040 |
| Oct 8, 2025 | 22.50 | 24.26 | 21.96 | 24.00 | 23.80 | 9.19% | 10,867,240 |
| Oct 6, 2025 | 22.90 | 22.90 | 21.86 | 21.98 | 21.80 | -3.26% | 3,530,800 |
| Oct 3, 2025 | 23.50 | 23.72 | 22.28 | 22.72 | 22.53 | -2.99% | 4,250,800 |
| Oct 2, 2025 | 23.00 | 23.78 | 22.82 | 23.42 | 23.22 | 2.72% | 6,268,029 |
| Sep 30, 2025 | 22.24 | 23.16 | 22.24 | 22.80 | 22.61 | 1.79% | 8,626,440 |
| Sep 29, 2025 | 21.84 | 22.64 | 21.84 | 22.40 | 22.21 | 2.94% | 6,705,360 |
| Sep 26, 2025 | 22.60 | 23.10 | 21.76 | 21.76 | 21.58 | -2.25% | 8,093,130 |
| Sep 25, 2025 | 21.06 | 22.58 | 21.06 | 22.26 | 22.07 | 6.00% | 15,181,680 |
| Sep 24, 2025 | 21.40 | 21.66 | 20.92 | 21.00 | 20.82 | -1.96% | 4,961,680 |
| Sep 23, 2025 | 22.46 | 22.56 | 20.78 | 21.42 | 21.24 | -4.63% | 12,971,710 |
| Sep 22, 2025 | 22.68 | 22.88 | 22.14 | 22.46 | 22.27 | -1.06% | 4,622,240 |
| Sep 19, 2025 | 22.68 | 23.46 | 22.40 | 22.70 | 22.51 | 0.09% | 8,729,040 |
| Sep 18, 2025 | 22.80 | 23.38 | 21.94 | 22.68 | 22.49 | 0.27% | 14,690,160 |
| Sep 17, 2025 | 21.80 | 22.94 | 21.66 | 22.62 | 22.43 | 4.34% | 13,564,240 |
| Sep 16, 2025 | 22.62 | 22.62 | 21.26 | 21.68 | 21.50 | -3.64% | 10,170,550 |
| Sep 15, 2025 | 23.20 | 23.40 | 22.42 | 22.50 | 22.31 | -2.09% | 7,161,640 |
| Sep 12, 2025 | 23.02 | 23.26 | 22.40 | 22.98 | 22.79 | 0.61% | 13,057,760 |
| Sep 11, 2025 | 21.54 | 23.60 | 21.24 | 22.84 | 22.65 | 6.04% | 20,458,120 |
| Sep 10, 2025 | 21.32 | 21.78 | 21.12 | 21.54 | 21.36 | 1.22% | 6,072,920 |
| Sep 9, 2025 | 22.60 | 22.60 | 21.10 | 21.28 | 21.10 | -6.67% | 13,899,600 |
| Sep 8, 2025 | 22.58 | 23.08 | 21.92 | 22.80 | 22.61 | 2.80% | 10,368,760 |
| Sep 5, 2025 | 20.88 | 22.28 | 20.76 | 22.18 | 21.99 | 6.12% | 11,576,800 |
| Sep 4, 2025 | 22.88 | 23.08 | 20.60 | 20.90 | 20.72 | -6.19% | 16,330,920 |
| Sep 3, 2025 | 21.64 | 22.46 | 21.08 | 22.28 | 22.09 | 4.11% | 20,687,790 |
| Sep 2, 2025 | 22.40 | 22.50 | 21.20 | 21.40 | 21.22 | -4.46% | 12,734,720 |
| Sep 1, 2025 | 23.02 | 23.04 | 22.12 | 22.40 | 22.21 | -2.86% | 15,356,180 |
| Aug 29, 2025 | 24.06 | 24.28 | 22.72 | 23.06 | 22.87 | -3.35% | 23,659,240 |
| Aug 28, 2025 | 23.54 | 25.02 | 23.34 | 23.86 | 23.66 | 1.36% | 49,035,240 |
| Aug 27, 2025 | 23.00 | 25.22 | 21.88 | 23.54 | 23.34 | 2.62% | 66,751,640 |
| Aug 26, 2025 | 23.00 | 23.70 | 21.94 | 22.94 | 22.75 | 2.41% | 41,142,540 |
| Aug 25, 2025 | 19.98 | 23.14 | 19.88 | 22.40 | 22.21 | 14.34% | 99,234,740 |
| Aug 22, 2025 | 19.37 | 20.04 | 19.19 | 19.59 | 19.43 | 3.00% | 18,726,800 |
| Aug 21, 2025 | 19.00 | 19.79 | 18.80 | 19.02 | 18.86 | 1.22% | 13,238,200 |
| Aug 20, 2025 | 19.50 | 20.32 | 18.50 | 18.79 | 18.63 | -2.59% | 19,709,840 |
| Aug 19, 2025 | 20.10 | 20.30 | 19.13 | 19.29 | 19.13 | -3.26% | 13,107,760 |
| Aug 18, 2025 | 19.16 | 20.04 | 18.86 | 19.94 | 19.77 | 4.45% | 18,727,760 |
| Aug 15, 2025 | 18.44 | 19.18 | 18.24 | 19.09 | 18.93 | 3.52% | 13,197,200 |
| Aug 14, 2025 | 18.70 | 18.95 | 18.38 | 18.44 | 18.28 | -1.23% | 8,272,500 |
| Aug 13, 2025 | 18.30 | 18.82 | 18.28 | 18.67 | 18.51 | 2.02% | 8,724,800 |
| Aug 12, 2025 | 19.35 | 19.40 | 18.26 | 18.30 | 18.15 | -5.67% | 11,048,160 |
| Aug 11, 2025 | 19.70 | 19.79 | 19.25 | 19.40 | 19.24 | 0.36% | 6,014,800 |
| Aug 8, 2025 | 19.59 | 19.80 | 19.13 | 19.33 | 19.17 | -1.38% | 7,667,560 |
| Aug 7, 2025 | 18.96 | 20.20 | 18.44 | 19.60 | 19.44 | 4.03% | 25,869,380 |
| Aug 6, 2025 | 18.80 | 19.10 | 18.55 | 18.84 | 18.68 | 0.75% | 5,690,540 |
| Aug 5, 2025 | 18.61 | 18.92 | 18.50 | 18.70 | 18.54 | 1.08% | 4,151,800 |
| Aug 4, 2025 | 18.10 | 18.58 | 17.94 | 18.50 | 18.34 | 3.12% | 4,331,360 |
| Aug 1, 2025 | 18.56 | 18.58 | 17.80 | 17.94 | 17.79 | -2.50% | 4,764,200 |
| Jul 31, 2025 | 19.00 | 19.16 | 18.36 | 18.40 | 18.25 | -2.13% | 6,440,400 |
| Jul 30, 2025 | 19.98 | 20.20 | 18.54 | 18.80 | 18.64 | -5.53% | 11,582,000 |
| Jul 29, 2025 | 20.20 | 20.20 | 19.62 | 19.90 | 19.73 | -1.49% | 5,308,280 |
| Jul 28, 2025 | 20.10 | 20.30 | 19.92 | 20.20 | 20.03 | 0.50% | 6,500,160 |
| Jul 25, 2025 | 20.60 | 20.60 | 19.84 | 20.10 | 19.93 | -2.19% | 14,956,600 |
| Jul 24, 2025 | 19.40 | 21.10 | 19.30 | 20.55 | 20.38 | 5.71% | 45,211,920 |
| Jul 23, 2025 | 19.40 | 19.82 | 19.26 | 19.44 | 19.28 | -0.72% | 9,117,320 |
| Jul 22, 2025 | 20.35 | 20.40 | 19.46 | 19.58 | 19.42 | -3.07% | 8,614,000 |
| Jul 21, 2025 | 20.25 | 20.95 | 19.86 | 20.20 | 20.03 | -0.98% | 12,560,280 |
| Jul 18, 2025 | 19.80 | 21.50 | 19.80 | 20.40 | 20.23 | 3.13% | 29,833,600 |
| Jul 17, 2025 | 20.15 | 20.20 | 19.56 | 19.78 | 19.61 | -2.08% | 9,740,880 |
| Jul 16, 2025 | 20.95 | 20.95 | 20.00 | 20.20 | 20.03 | 1.00% | 11,760,180 |