J-Long Group Limited Ordinary Shares (JL) Historical Stock Data

0.69 ↓0.05 (-7.09%)

As of May 17, 2024, 3:57pm EST.

Historical Data

In the past 30 trading days, JL is down -0.15% a day on average. There have been 11 days where J-Long Group Limited Ordinary Shares closed green and 19 days where JL closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	0.69	0.69	↓$0.00 (-0.26%)	0.67	0.70	268.83K
2024-05-16	0.73	0.74	↑$0.01 (1.47%)	0.60	0.74	650.53K
2024-05-15	0.75	0.74	↓$0.01 (-1.51%)	0.73	0.76	175.57K
2024-05-14	0.74	0.76	↑$0.03 (3.76%)	0.73	0.77	180.28K
2024-05-13	0.76	0.74	↓$0.02 (-2.71%)	0.71	0.79	270.08K
2024-05-10	0.79	0.77	↓$0.02 (-2.52%)	0.73	0.82	222.53K
2024-05-09	0.80	0.79	↓$0.01 (-0.63%)	0.78	0.82	164.64K
2024-05-08	0.80	0.79	↓$0.01 (-1.29%)	0.77	0.81	195.29K
2024-05-07	0.83	0.82	↓$0.01 (-0.69%)	0.78	0.84	308.19K
2024-05-06	0.81	0.80	↓$0.01 (-0.90%)	0.76	0.81	199.64K
2024-05-03	0.79	0.77	↓$0.01 (-1.90%)	0.75	0.81	281.61K
2024-05-02	0.77	0.77	↑$0.00 (0.55%)	0.73	0.81	320.45K
2024-05-01	0.75	0.78	↑$0.03 (3.60%)	0.73	0.78	206.43K
2024-04-30	0.81	0.74	↓$0.06 (-7.98%)	0.74	0.81	264.44K
2024-04-29	0.85	0.80	↓$0.05 (-5.94%)	0.78	0.85	273.64K
2024-04-26	0.85	0.84	↓$0.01 (-0.94%)	0.78	0.90	366.91K
2024-04-25	0.97	0.85	↓$0.12 (-12.23%)	0.82	1.08	1.72M
2024-04-24	0.72	0.96	↑$0.25 (34.27%)	0.71	0.98	2.50M
2024-04-23	0.70	0.71	↑$0.01 (1.24%)	0.67	0.73	597.87K
2024-04-22	0.62	0.69	↑$0.07 (11.46%)	0.61	0.70	712.27K
2024-04-19	0.62	0.63	↑$0.01 (1.63%)	0.62	0.67	488.99K
2024-04-18	0.61	0.64	↑$0.04 (5.85%)	0.61	0.68	486.47K
2024-04-17	0.63	0.63	↓$0.00 (-0.16%)	0.60	0.64	426.56K
2024-04-16	0.61	0.62	↑$0.01 (2.33%)	0.58	0.71	1.19M
2024-04-15	0.77	0.61	↓$0.16 (-20.35%)	0.57	0.80	2.03M
2024-04-12	0.75	0.78	↑$0.03 (4.00%)	0.73	0.85	751.81K
2024-04-11	0.80	0.76	↓$0.04 (-5.35%)	0.75	0.82	499.72K
2024-04-10	0.82	0.81	↓$0.01 (-1.26%)	0.80	0.84	417.34K
2024-04-09	0.87	0.82	↓$0.05 (-5.62%)	0.81	0.88	474.06K
2024-04-08	0.88	0.86	↓$0.02 (-2.26%)	0.86	0.93	345.82K