JL Mag Rare-Earth Co., Ltd. (HKG:6680)
Hong Kong
· Delayed Price · Currency is HKD 20.08
+1.40 (7.49%)
Apr 29, 2026, 4:08 PM HKT
JL Mag Rare-Earth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 18.94 | 20.10 | 18.70 | 20.08 | 19.83 | 7.49% | 16,758,820 |
| Apr 28, 2026 | 19.07 | 19.07 | 18.45 | 18.68 | 18.45 | -2.20% | 4,138,720 |
| Apr 27, 2026 | 19.40 | 19.64 | 18.80 | 19.10 | 18.86 | -1.04% | 5,675,068 |
| Apr 24, 2026 | 20.00 | 20.00 | 19.05 | 19.30 | 19.06 | -3.50% | 9,436,528 |
| Apr 23, 2026 | 20.88 | 21.22 | 19.87 | 20.00 | 19.75 | -3.10% | 4,426,600 |
| Apr 22, 2026 | 21.18 | 21.18 | 20.44 | 20.64 | 20.38 | -2.55% | 4,629,800 |
| Apr 21, 2026 | 21.48 | 21.58 | 21.08 | 21.18 | 20.91 | -0.38% | 2,804,400 |
| Apr 20, 2026 | 21.38 | 21.48 | 21.04 | 21.26 | 20.99 | -0.47% | 3,451,200 |
| Apr 17, 2026 | 21.18 | 21.94 | 21.14 | 21.36 | 21.09 | 1.62% | 4,688,240 |
| Apr 16, 2026 | 20.90 | 21.30 | 20.56 | 21.02 | 20.76 | 2.14% | 4,721,330 |
| Apr 15, 2026 | 21.28 | 21.32 | 20.52 | 20.58 | 20.32 | -2.00% | 2,757,600 |
| Apr 14, 2026 | 21.20 | 21.26 | 20.70 | 21.00 | 20.74 | -0.19% | 2,314,000 |
| Apr 13, 2026 | 21.48 | 21.70 | 20.86 | 21.04 | 20.78 | -2.05% | 4,769,740 |
| Apr 10, 2026 | 22.00 | 22.02 | 21.18 | 21.48 | 21.21 | -0.56% | 4,003,320 |
| Apr 9, 2026 | 20.80 | 22.10 | 20.62 | 21.60 | 21.33 | 4.35% | 10,191,010 |
| Apr 8, 2026 | 19.96 | 20.88 | 19.91 | 20.70 | 20.44 | 7.48% | 5,741,640 |
| Apr 2, 2026 | 19.82 | 19.82 | 18.84 | 19.26 | 19.02 | -2.92% | 3,110,800 |
| Apr 1, 2026 | 19.20 | 19.95 | 19.00 | 19.84 | 19.59 | 6.21% | 5,611,800 |
| Mar 31, 2026 | 19.15 | 19.54 | 18.61 | 18.68 | 18.45 | -3.71% | 3,665,179 |
| Mar 30, 2026 | 19.00 | 19.44 | 18.74 | 19.40 | 19.16 | 0.57% | 2,953,200 |
| Mar 27, 2026 | 18.80 | 19.52 | 18.41 | 19.29 | 19.05 | 2.06% | 5,019,400 |
| Mar 26, 2026 | 19.68 | 20.08 | 18.71 | 18.90 | 18.66 | -1.87% | 5,299,600 |
| Mar 25, 2026 | 18.96 | 19.46 | 18.94 | 19.26 | 19.02 | 2.99% | 3,877,200 |
| Mar 24, 2026 | 18.80 | 18.95 | 18.01 | 18.70 | 18.47 | 1.41% | 4,828,320 |
| Mar 23, 2026 | 18.88 | 19.32 | 18.10 | 18.44 | 18.21 | -5.34% | 6,190,900 |
| Mar 20, 2026 | 19.88 | 20.38 | 19.30 | 19.48 | 19.24 | -2.01% | 2,899,800 |
| Mar 19, 2026 | 20.32 | 20.40 | 19.80 | 19.88 | 19.63 | -4.51% | 4,162,800 |
| Mar 18, 2026 | 20.50 | 20.90 | 20.32 | 20.82 | 20.56 | 2.66% | 3,118,640 |
| Mar 17, 2026 | 20.70 | 21.04 | 20.02 | 20.28 | 20.03 | -1.84% | 6,193,920 |
| Mar 16, 2026 | 21.40 | 21.40 | 20.18 | 20.66 | 20.40 | -1.71% | 5,307,311 |
| Mar 13, 2026 | 21.30 | 21.84 | 21.02 | 21.02 | 20.76 | -2.69% | 3,071,214 |
| Mar 12, 2026 | 21.88 | 22.40 | 21.30 | 21.60 | 21.33 | -1.82% | 3,098,400 |
| Mar 11, 2026 | 22.38 | 22.62 | 21.84 | 22.00 | 21.72 | -0.72% | 3,704,600 |
| Mar 10, 2026 | 21.82 | 22.48 | 21.72 | 22.16 | 21.88 | 3.26% | 5,158,320 |
| Mar 9, 2026 | 21.70 | 21.70 | 20.42 | 21.46 | 21.19 | -3.94% | 8,263,175 |
| Mar 6, 2026 | 22.94 | 23.12 | 22.20 | 22.34 | 22.06 | -2.87% | 3,806,480 |
| Mar 5, 2026 | 23.26 | 23.80 | 22.56 | 23.00 | 22.71 | - | 5,334,023 |
| Mar 4, 2026 | 22.64 | 23.90 | 22.42 | 23.00 | 22.71 | 0.52% | 8,597,920 |
| Mar 3, 2026 | 25.12 | 25.94 | 22.66 | 22.88 | 22.59 | -8.92% | 14,240,680 |
| Mar 2, 2026 | 25.18 | 25.46 | 23.48 | 25.12 | 24.80 | -1.49% | 16,948,280 |
| Feb 27, 2026 | 24.00 | 25.64 | 23.92 | 25.50 | 25.18 | 6.78% | 18,223,620 |
| Feb 26, 2026 | 23.80 | 24.30 | 23.50 | 23.88 | 23.58 | 0.34% | 15,877,840 |
| Feb 25, 2026 | 22.50 | 24.08 | 22.40 | 23.80 | 23.50 | 6.82% | 22,274,270 |
| Feb 24, 2026 | 22.50 | 22.88 | 22.12 | 22.28 | 22.00 | -0.98% | 5,174,188 |
| Feb 23, 2026 | 22.20 | 22.56 | 22.00 | 22.50 | 22.22 | 2.93% | 1,785,610 |
| Feb 20, 2026 | 22.02 | 22.08 | 21.68 | 21.86 | 21.59 | -1.44% | 1,335,320 |
| Feb 16, 2026 | 22.50 | 22.54 | 21.92 | 22.18 | 21.90 | -1.07% | 1,084,200 |
| Feb 13, 2026 | 22.58 | 22.80 | 22.12 | 22.42 | 22.14 | -3.69% | 4,908,760 |
| Feb 12, 2026 | 22.52 | 23.56 | 22.50 | 23.28 | 22.99 | 3.56% | 10,950,060 |
| Feb 11, 2026 | 21.42 | 23.56 | 21.42 | 22.48 | 22.20 | 4.95% | 13,995,910 |
| Feb 10, 2026 | 21.26 | 22.00 | 21.26 | 21.42 | 21.15 | -0.37% | 3,254,440 |
| Feb 9, 2026 | 20.66 | 21.94 | 20.66 | 21.50 | 21.23 | 6.44% | 7,006,440 |
| Feb 6, 2026 | 19.89 | 20.76 | 19.56 | 20.20 | 19.95 | -0.39% | 3,456,400 |
| Feb 5, 2026 | 21.00 | 21.00 | 19.94 | 20.28 | 20.03 | -4.07% | 4,207,222 |
| Feb 4, 2026 | 21.58 | 21.90 | 21.00 | 21.14 | 20.87 | -1.49% | 3,061,200 |
| Feb 3, 2026 | 21.08 | 21.58 | 20.56 | 21.46 | 21.19 | 4.58% | 6,951,600 |
| Feb 2, 2026 | 21.46 | 21.74 | 20.34 | 20.52 | 20.26 | -6.90% | 9,421,199 |
| Jan 30, 2026 | 23.00 | 23.36 | 21.70 | 22.04 | 21.76 | -6.85% | 12,820,400 |
| Jan 29, 2026 | 22.98 | 24.60 | 22.58 | 23.66 | 23.36 | 3.68% | 26,407,940 |
| Jan 28, 2026 | 22.62 | 22.94 | 21.56 | 22.82 | 22.53 | 1.69% | 14,229,560 |
| Jan 27, 2026 | 23.40 | 23.44 | 22.32 | 22.44 | 22.16 | -3.19% | 9,138,956 |
| Jan 26, 2026 | 23.80 | 23.90 | 22.86 | 23.18 | 22.89 | -1.95% | 8,314,800 |
| Jan 23, 2026 | 22.90 | 24.00 | 22.76 | 23.64 | 23.34 | 4.88% | 15,449,240 |
| Jan 22, 2026 | 22.30 | 22.90 | 22.02 | 22.54 | 22.26 | 0.99% | 5,809,760 |
| Jan 21, 2026 | 21.70 | 22.60 | 21.62 | 22.32 | 22.04 | 1.55% | 5,106,860 |
| Jan 20, 2026 | 22.74 | 23.20 | 21.80 | 21.98 | 21.70 | -2.92% | 6,739,600 |
| Jan 19, 2026 | 22.80 | 22.80 | 22.32 | 22.64 | 22.36 | 0.09% | 6,534,767 |
| Jan 16, 2026 | 21.60 | 22.80 | 21.52 | 22.62 | 22.34 | 5.21% | 14,886,560 |
| Jan 15, 2026 | 21.40 | 21.96 | 21.24 | 21.50 | 21.23 | 1.42% | 6,305,880 |
| Jan 14, 2026 | 21.80 | 21.98 | 20.86 | 21.20 | 20.93 | -1.94% | 10,209,120 |
| Jan 13, 2026 | 22.24 | 22.58 | 21.38 | 21.62 | 21.35 | -2.17% | 10,267,680 |
| Jan 12, 2026 | 21.80 | 22.28 | 20.64 | 22.10 | 21.82 | 4.74% | 20,033,040 |
| Jan 9, 2026 | 20.48 | 21.78 | 20.48 | 21.10 | 20.84 | 5.39% | 21,547,860 |
| Jan 8, 2026 | 20.16 | 20.34 | 19.82 | 20.02 | 19.77 | -0.69% | 6,984,300 |
| Jan 7, 2026 | 20.00 | 20.66 | 19.70 | 20.16 | 19.91 | 3.65% | 23,474,720 |
| Jan 6, 2026 | 19.30 | 19.54 | 19.08 | 19.45 | 19.21 | 1.99% | 6,390,720 |
| Jan 5, 2026 | 19.00 | 19.67 | 18.98 | 19.07 | 18.83 | -1.09% | 6,233,960 |
| Jan 2, 2026 | 18.45 | 19.44 | 18.26 | 19.28 | 19.04 | 4.50% | 2,933,840 |
| Dec 31, 2025 | 18.88 | 18.95 | 18.36 | 18.45 | 18.22 | -1.28% | 2,400,040 |
| Dec 30, 2025 | 18.73 | 18.92 | 18.21 | 18.69 | 18.46 | -0.21% | 3,845,000 |
| Dec 29, 2025 | 18.50 | 19.04 | 18.50 | 18.73 | 18.49 | 1.24% | 6,792,038 |
| Dec 24, 2025 | 18.61 | 18.83 | 18.45 | 18.50 | 18.27 | -0.96% | 3,186,400 |
| Dec 23, 2025 | 18.87 | 19.10 | 18.68 | 18.68 | 18.45 | -1.06% | 4,109,200 |
| Dec 22, 2025 | 18.44 | 19.06 | 18.44 | 18.88 | 18.64 | 2.61% | 4,883,210 |
| Dec 19, 2025 | 18.22 | 18.66 | 18.22 | 18.40 | 18.17 | 0.99% | 4,459,920 |
| Dec 18, 2025 | 18.09 | 18.34 | 17.85 | 18.22 | 17.99 | 0.39% | 2,897,400 |
| Dec 17, 2025 | 17.90 | 18.26 | 17.70 | 18.15 | 17.92 | 1.45% | 3,117,600 |
| Dec 16, 2025 | 18.45 | 18.45 | 17.60 | 17.89 | 17.67 | -3.04% | 4,286,200 |
| Dec 15, 2025 | 19.00 | 19.36 | 18.40 | 18.45 | 18.22 | -2.79% | 3,531,000 |
| Dec 12, 2025 | 18.80 | 19.09 | 18.53 | 18.98 | 18.74 | 1.93% | 3,985,840 |
| Dec 11, 2025 | 19.11 | 19.18 | 18.50 | 18.62 | 18.39 | -2.41% | 7,273,000 |
| Dec 10, 2025 | 19.08 | 19.28 | 18.71 | 19.08 | 18.84 | 0.16% | 4,599,520 |
| Dec 9, 2025 | 19.69 | 19.69 | 18.80 | 19.05 | 18.81 | -2.76% | 6,230,200 |
| Dec 8, 2025 | 19.88 | 19.94 | 19.35 | 19.59 | 19.34 | -0.56% | 10,399,220 |
| Dec 5, 2025 | 19.01 | 20.96 | 19.00 | 19.70 | 19.45 | 4.29% | 34,808,020 |
| Dec 4, 2025 | 18.89 | 19.32 | 18.78 | 18.89 | 18.65 | 0.48% | 7,417,410 |
| Dec 3, 2025 | 18.54 | 19.22 | 18.50 | 18.80 | 18.56 | 0.91% | 10,284,640 |
| Dec 2, 2025 | 18.83 | 18.83 | 18.23 | 18.63 | 18.40 | -0.48% | 5,627,200 |
| Dec 1, 2025 | 18.35 | 18.88 | 18.35 | 18.72 | 18.48 | 3.14% | 6,343,708 |
| Nov 28, 2025 | 17.88 | 18.28 | 17.75 | 18.15 | 17.92 | 1.51% | 4,001,430 |