J-Long Group Limited (JL)
5.45
-0.06 (-1.09%)
At close: Jan 15, 2025, 9:55 AM
JL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.80 | 5.80 | 5.30 | 5.46 | -0.15 | -2.67% | 33,598 |
| Jan 13, 2025 | 5.17 | 5.82 | 5.01 | 5.61 | 0.44 | 8.51% | 66,939 |
| Jan 10, 2025 | 4.79 | 5.42 | 4.73 | 5.17 | 0.35 | 7.26% | 58,553 |
| Jan 8, 2025 | 4.67 | 5.08 | 4.53 | 4.82 | -0.02 | -0.41% | 59,639 |
| Jan 7, 2025 | 4.85 | 4.85 | 4.59 | 4.84 | 0.12 | 2.54% | 16,936 |
| Jan 6, 2025 | 4.38 | 5.04 | 4.38 | 4.72 | 0.18 | 3.96% | 103,800 |
| Jan 3, 2025 | 4.23 | 4.75 | 4.20 | 4.54 | 0.39 | 9.40% | 90,270 |
| Jan 2, 2025 | 3.80 | 4.15 | 3.65 | 4.15 | 0.49 | 13.39% | 68,285 |
| Dec 31, 2024 | 3.68 | 4.10 | 3.66 | 3.66 | 0.00 | 0.00% | 88,100 |
| Dec 30, 2024 | 3.70 | 3.82 | 3.42 | 3.66 | 0.01 | 0.27% | 70,500 |
| Dec 27, 2024 | 3.56 | 3.82 | 3.53 | 3.65 | 0.09 | 2.53% | 59,400 |
| Dec 26, 2024 | 3.45 | 3.75 | 3.26 | 3.56 | 0.11 | 3.19% | 127,405 |
| Dec 24, 2024 | 3.25 | 3.62 | 3.07 | 3.45 | 0.41 | 13.49% | 101,103 |
| Dec 23, 2024 | 3.02 | 3.24 | 3.00 | 3.04 | 0.01 | 0.33% | 50,100 |
| Dec 20, 2024 | 2.86 | 3.13 | 2.86 | 3.03 | 0.15 | 5.21% | 40,340 |
| Dec 19, 2024 | 2.73 | 2.96 | 2.73 | 2.88 | 0.05 | 1.77% | 86,601 |
| Dec 18, 2024 | 2.74 | 3.04 | 2.69 | 2.83 | 0.19 | 7.20% | 37,909 |
| Dec 17, 2024 | 2.80 | 3.00 | 2.64 | 2.64 | -0.22 | -7.69% | 28,100 |
| Dec 16, 2024 | 2.90 | 3.10 | 2.80 | 2.86 | -0.09 | -3.05% | 33,941 |
| Dec 13, 2024 | 2.80 | 3.28 | 2.79 | 2.95 | 0.13 | 4.61% | 44,337 |
| Dec 12, 2024 | 3.01 | 3.03 | 2.60 | 2.82 | -0.28 | -9.03% | 56,428 |
| Dec 11, 2024 | 3.19 | 3.23 | 2.82 | 3.10 | -0.03 | -0.96% | 68,958 |
| Dec 10, 2024 | 3.48 | 4.15 | 2.83 | 3.13 | -0.04 | -1.26% | 427,325 |
| Dec 9, 2024 | 2.90 | 4.18 | 2.80 | 3.17 | 0.27 | 9.31% | 1,415,200 |
| Dec 6, 2024 | 3.10 | 3.10 | 2.81 | 2.90 | -0.10 | -3.33% | 202,200 |
| Dec 5, 2024 | 2.91 | 3.40 | 2.66 | 3.00 | 0.00 | 0.00% | 182,900 |
| Dec 4, 2024 | 2.99 | 3.00 | 2.75 | 3.00 | 0.22 | 7.91% | 229,800 |
| Dec 3, 2024 | 3.02 | 3.10 | 2.75 | 2.78 | -0.40 | -12.58% | 259,600 |
| Dec 2, 2024 | 3.28 | 3.28 | 3.01 | 3.18 | 0.05 | 1.60% | 110,100 |
| Nov 29, 2024 | 3.49 | 3.49 | 3.08 | 3.13 | -0.07 | -2.19% | 97,400 |
| Nov 27, 2024 | 3.08 | 3.29 | 2.91 | 3.20 | 0.15 | 4.92% | 109,000 |
| Nov 26, 2024 | 2.90 | 3.13 | 2.90 | 3.05 | 0.15 | 5.17% | 179,800 |
| Nov 25, 2024 | 2.40 | 2.95 | 2.40 | 2.90 | 0.42 | 16.94% | 465,400 |
| Nov 22, 2024 | 2.84 | 3.12 | 2.33 | 2.48 | -0.33 | -11.74% | 2,910,200 |
| Nov 21, 2024 | 2.80 | 2.87 | 2.73 | 2.81 | 0.11 | 4.07% | 130,300 |
| Nov 20, 2024 | 2.63 | 2.93 | 2.51 | 2.70 | -0.30 | -10.00% | 772,700 |
| Nov 19, 2024 | 3.59 | 3.60 | 2.70 | 3.00 | -0.60 | -16.67% | 1,053,200 |
| Nov 18, 2024 | 3.62 | 3.70 | 3.33 | 3.60 | -0.10 | -2.70% | 358,600 |
| Nov 15, 2024 | 4.03 | 4.03 | 3.69 | 3.70 | -0.24 | -6.09% | 177,000 |
| Nov 14, 2024 | 4.15 | 4.40 | 3.80 | 3.94 | -0.22 | -5.29% | 313,700 |
| Nov 13, 2024 | 4.48 | 4.60 | 4.05 | 4.16 | -0.34 | -7.56% | 234,000 |
| Nov 12, 2024 | 4.79 | 4.80 | 4.41 | 4.50 | -0.32 | -6.64% | 271,500 |
| Nov 11, 2024 | 4.22 | 5.25 | 4.22 | 4.82 | 0.47 | 10.80% | 747,700 |
| Nov 8, 2024 | 4.07 | 4.40 | 4.00 | 4.35 | 0.25 | 6.10% | 428,300 |
| Nov 7, 2024 | 4.23 | 4.44 | 3.80 | 4.10 | -0.13 | -3.07% | 618,900 |
| Nov 6, 2024 | 4.29 | 4.47 | 4.13 | 4.23 | -0.24 | -5.37% | 345,100 |
| Nov 5, 2024 | 3.76 | 4.52 | 3.61 | 4.47 | 0.46 | 11.47% | 877,200 |
| Nov 4, 2024 | 4.12 | 4.28 | 3.90 | 4.01 | -0.37 | -8.45% | 822,200 |
| Nov 1, 2024 | 5.20 | 5.45 | 4.30 | 4.38 | -1.34 | -23.43% | 2,965,000 |
| Oct 31, 2024 | 8.37 | 9.18 | 5.14 | 5.72 | -1.88 | -24.74% | 13,553,300 |