Skip to main content
JL Mag Rare-Earth Co., Ltd. (HKG:6680)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
22.08
+0.62 (2.89%)
Mar 10, 2026, 10:05 AM HKT

JL Mag Rare-Earth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202621.7021.9821.7021.86-1.86%410,800
Mar 9, 202621.7021.7020.4221.4621.46-3.94%8,263,175
Mar 6, 202622.9423.1222.2022.3422.34-2.87%3,806,480
Mar 5, 202623.2623.8022.5623.0023.00-5,334,023
Mar 4, 202622.6423.9022.4223.0023.000.52%8,597,920
Mar 3, 202625.1225.9422.6622.8822.88-8.92%14,240,680
Mar 2, 202625.1825.4623.4825.1225.12-1.49%16,948,280
Feb 27, 202624.0025.6423.9225.5025.506.78%18,223,620
Feb 26, 202623.8024.3023.5023.8823.880.34%15,877,840
Feb 25, 202622.5024.0822.4023.8023.806.82%22,274,271
Feb 24, 202622.5022.8822.1222.2822.28-0.98%5,174,188
Feb 23, 202622.2022.5622.0022.5022.502.93%1,785,610
Feb 20, 202622.0222.0821.6821.8621.86-1.44%1,335,320
Feb 16, 202622.5022.5421.9222.1822.18-1.07%1,084,200
Feb 13, 202622.5822.8022.1222.4222.42-3.69%4,908,760
Feb 12, 202622.5223.5622.5023.2823.283.56%10,950,060
Feb 11, 202621.4223.5621.4222.4822.484.95%13,995,910
Feb 10, 202621.2622.0021.2621.4221.42-0.37%3,254,440
Feb 9, 202620.6621.9420.6621.5021.506.44%7,006,440
Feb 6, 202619.8920.7619.5620.2020.20-0.39%3,456,400
Feb 5, 202621.0021.0019.9420.2820.28-4.07%4,207,222
Feb 4, 202621.5821.9021.0021.1421.14-1.49%3,061,200
Feb 3, 202621.0821.5820.5621.4621.464.58%6,951,600
Feb 2, 202621.4621.7420.3420.5220.52-6.90%9,421,199
Jan 30, 202623.0023.3621.7022.0422.04-6.85%12,820,401
Jan 29, 202622.9824.6022.5823.6623.663.68%26,407,940
Jan 28, 202622.6222.9421.5622.8222.821.69%14,229,560
Jan 27, 202623.4023.4422.3222.4422.44-3.19%9,138,956
Jan 26, 202623.8023.9022.8623.1823.18-1.95%8,314,800
Jan 23, 202622.9024.0022.7623.6423.644.88%15,449,240
Jan 22, 202622.3022.9022.0222.5422.540.99%5,809,760
Jan 21, 202621.7022.6021.6222.3222.321.55%5,106,860
Jan 20, 202622.7423.2021.8021.9821.98-2.92%6,739,600
Jan 19, 202622.8022.8022.3222.6422.640.09%6,534,767
Jan 16, 202621.6022.8021.5222.6222.625.21%14,886,560
Jan 15, 202621.4021.9621.2421.5021.501.42%6,305,880
Jan 14, 202621.8021.9820.8621.2021.20-1.94%10,209,120
Jan 13, 202622.2422.5821.3821.6221.62-2.17%10,267,680
Jan 12, 202621.8022.2820.6422.1022.104.74%20,033,040
Jan 9, 202620.4821.7820.4821.1021.105.39%21,547,860
Jan 8, 202620.1620.3419.8220.0220.02-0.69%6,984,300
Jan 7, 202620.0020.6619.7020.1620.163.65%23,474,720
Jan 6, 202619.3019.5419.0819.4519.451.99%6,390,720
Jan 5, 202619.0019.6718.9819.0719.07-1.09%6,233,960
Jan 2, 202618.4519.4418.2619.2819.284.50%2,933,840
Dec 31, 202518.8818.9518.3618.4518.45-1.28%2,400,040
Dec 30, 202518.7318.9218.2118.6918.69-0.21%3,845,000
Dec 29, 202518.5019.0418.5018.7318.731.24%6,792,038
Dec 24, 202518.6118.8318.4518.5018.50-0.96%3,186,400
Dec 23, 202518.8719.1018.6818.6818.68-1.06%4,109,200
Dec 22, 202518.4419.0618.4418.8818.882.61%4,883,210
Dec 19, 202518.2218.6618.2218.4018.400.99%4,459,920
Dec 18, 202518.0918.3417.8518.2218.220.39%2,897,400
Dec 17, 202517.9018.2617.7018.1518.151.45%3,117,600
Dec 16, 202518.4518.4517.6017.8917.89-3.04%4,286,200
Dec 15, 202519.0019.3618.4018.4518.45-2.79%3,531,000
Dec 12, 202518.8019.0918.5318.9818.981.93%3,985,840
Dec 11, 202519.1119.1818.5018.6218.62-2.41%7,273,000
Dec 10, 202519.0819.2818.7119.0819.080.16%4,599,520
Dec 9, 202519.6919.6918.8019.0519.05-2.76%6,230,200
Dec 8, 202519.8819.9419.3519.5919.59-0.56%10,399,220
Dec 5, 202519.0120.9619.0019.7019.704.29%34,808,020
Dec 4, 202518.8919.3218.7818.8918.890.48%7,417,410
Dec 3, 202518.5419.2218.5018.8018.800.91%10,284,640
Dec 2, 202518.8318.8318.2318.6318.63-0.48%5,627,200
Dec 1, 202518.3518.8818.3518.7218.723.14%6,343,708
Nov 28, 202517.8818.2817.7518.1518.151.51%4,001,430
Nov 27, 202518.0118.3517.7217.8817.880.34%5,199,120
Nov 26, 202518.2118.2117.7217.8217.82-1.55%3,773,300
Nov 25, 202518.0118.5017.9518.1018.101.06%5,663,800
Nov 24, 202517.3617.9517.3617.9117.912.64%10,015,590
Nov 21, 202518.0118.4917.3017.4517.45-6.63%13,189,480
Nov 20, 202519.2919.7518.6818.6918.69-3.56%7,400,000
Nov 19, 202519.1119.8018.6719.3819.381.41%10,196,140
Nov 18, 202519.9719.9719.0219.1119.11-4.31%5,735,120
Nov 17, 202519.9020.2619.8019.9719.971.42%5,185,040
Nov 14, 202519.5419.9419.3819.6919.69-1.06%4,236,320
Nov 13, 202519.5520.2019.5219.9019.901.12%8,364,040
Nov 12, 202520.2420.3619.5019.6819.68-2.67%5,668,920
Nov 11, 202520.4820.7620.0220.2220.22-1.27%4,106,200
Nov 10, 202520.9821.2620.3420.4820.48-1.16%5,876,379
Nov 7, 202520.5621.3620.1420.7220.720.19%10,500,300
Nov 6, 202520.3020.8019.9520.6820.683.92%7,939,319
Nov 5, 202519.8220.2219.3019.9019.90-1.19%7,596,475
Nov 4, 202521.0421.3019.9020.1420.14-4.10%14,825,640
Nov 3, 202522.5622.5620.9021.0021.00-8.30%17,833,330
Oct 31, 202524.6024.6022.8422.9022.90-6.91%12,930,240
Oct 30, 202523.9425.3823.2224.6024.604.95%37,468,310
Oct 28, 202525.1425.1423.2623.4423.24-2.90%12,676,100
Oct 27, 202524.0425.0623.8024.1423.942.90%21,861,070
Oct 24, 202522.5223.7822.4223.4623.265.20%18,628,920
Oct 23, 202522.9022.9221.7422.3022.11-1.50%8,490,328
Oct 22, 202523.0023.0021.8022.6422.45-2.75%10,841,970
Oct 21, 202523.4823.7423.0823.2823.08-12,653,480
Oct 20, 202523.5224.1222.8823.2823.08-0.17%15,171,470
Oct 17, 202524.0824.8823.2023.3223.12-3.87%19,958,520
Oct 16, 202524.9825.2023.8024.2624.06-4.19%19,364,760
Oct 15, 202525.8027.0824.5625.3225.11-0.63%33,866,510
Oct 14, 202528.8028.9025.2825.4825.27-11.28%44,078,820
Oct 13, 202527.0029.3026.1028.7228.4813.07%94,494,320