Skip to main content

J-Long Group Limited - Ordinary Shares (NQ: JL )

0.4820 -0.0051 (-1.05%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.4810 0.4870 0.4710 0.4820 87,425 -0.01(-1.05%)
Jul 11, 2024 0.4828 0.4908 0.4800 0.4871 116,538 +0.00(+0.87%)
Jul 10, 2024 0.4811 0.4955 0.4560 0.4829 92,083 +0.00(+0.60%)
Jul 09, 2024 0.4894 0.4988 0.4715 0.4800 59,663 -0.02(-3.96%)
Jul 08, 2024 0.5090 0.5100 0.4800 0.4998 70,860 -0.01(-1.17%)
Jul 05, 2024 0.4652 0.5250 0.4650 0.5057 329,938 +0.04(+8.75%)
Jul 03, 2024 0.4810 0.5016 0.4600 0.4650 89,709 -0.01(-2.43%)
Jul 02, 2024 0.4785 0.4900 0.4700 0.4766 89,214 -0.02(-3.39%)
Jul 01, 2024 0.4995 0.5189 0.4792 0.4933 203,729 -0.03(-4.95%)
Jun 28, 2024 0.5450 0.5680 0.5000 0.5190 572,912 -0.05(-8.88%)
Jun 27, 2024 0.5200 0.5698 0.5094 0.5696 2,059,718 +0.04(+7.88%)
Jun 26, 2024 0.4800 0.5599 0.4647 0.5280 223,997 +0.06(+12.08%)
Jun 25, 2024 0.4900 0.4936 0.4600 0.4711 144,507 -0.01(-2.87%)
Jun 24, 2024 0.4809 0.4889 0.4607 0.4850 117,132 +0.01(+2.97%)
Jun 21, 2024 0.4700 0.4998 0.4503 0.4710 216,304 +0.01(+2.61%)
Jun 20, 2024 0.4900 0.4900 0.4512 0.4590 266,656 -0.03(-5.32%)
Jun 18, 2024 0.5520 0.5650 0.4848 0.4848 412,266 -0.08(-13.89%)
Jun 17, 2024 0.5800 0.6120 0.5449 0.5630 365,938 -0.03(-4.82%)
Jun 14, 2024 0.5999 0.5999 0.5711 0.5915 88,742 +0.00(+0.25%)
Jun 13, 2024 0.5840 0.6100 0.5810 0.5900 195,490 +0.00(+0.02%)
Jun 12, 2024 0.5580 0.6388 0.5446 0.5899 385,537 +0.02(+4.41%)
Jun 11, 2024 0.5720 0.5720 0.5480 0.5650 197,750 -0.01(-1.12%)
Jun 10, 2024 0.5800 0.5950 0.5620 0.5714 120,710 -0.00(-0.28%)
Jun 07, 2024 0.5921 0.6198 0.5606 0.5730 301,993 -0.03(-4.52%)
Jun 06, 2024 0.6290 0.6438 0.5911 0.6001 124,441 -0.02(-3.41%)
Jun 05, 2024 0.6376 0.6590 0.6150 0.6213 117,392 -0.04(-5.48%)
Jun 04, 2024 0.5811 0.6751 0.5751 0.6573 405,211 +0.07(+11.77%)
Jun 03, 2024 0.5980 0.5980 0.5708 0.5881 204,954 +0.00(+0.70%)
May 31, 2024 0.5900 0.5979 0.5730 0.5840 80,871 -0.01(-2.32%)
May 30, 2024 0.6120 0.6125 0.5947 0.5979 83,789 -0.00(-0.40%)
May 29, 2024 0.6170 0.6179 0.5950 0.6003 102,605 -0.02(-2.86%)
May 28, 2024 0.5901 0.6299 0.5724 0.6180 257,233 +0.03(+4.78%)
May 24, 2024 0.6100 0.6400 0.5800 0.5898 343,435 -0.03(-4.89%)
May 23, 2024 0.6335 0.6520 0.6089 0.6201 164,099 -0.00(-0.70%)
May 22, 2024 0.6479 0.6530 0.6011 0.6245 351,132 -0.03(-4.36%)
May 21, 2024 0.6512 0.6696 0.6500 0.6530 232,399 -0.02(-2.73%)
May 20, 2024 0.6900 0.7180 0.6538 0.6713 343,784 -0.02(-2.19%)
May 17, 2024 0.6881 0.7000 0.6700 0.6863 269,645 -0.01(-1.35%)
May 16, 2024 0.7300 0.7449 0.6000 0.6957 650,389 -0.04(-5.82%)
May 15, 2024 0.7500 0.7640 0.7321 0.7387 175,071 -0.03(-3.34%)
May 14, 2024 0.7365 0.7737 0.7300 0.7642 181,014 +0.02(+3.35%)
May 13, 2024 0.7600 0.7899 0.7115 0.7394 270,527 -0.03(-3.86%)
May 10, 2024 0.7890 0.8150 0.7320 0.7691 224,321 -0.02(-2.65%)
May 09, 2024 0.7950 0.8200 0.7800 0.7900 164,636 +0.00(+0.62%)
May 08, 2024 0.7954 0.8100 0.7738 0.7851 195,292 -0.03(-4.26%)
May 07, 2024 0.8257 0.8358 0.7800 0.8200 308,192 +0.02(+2.33%)
May 06, 2024 0.8086 0.8086 0.7580 0.8013 199,613 +0.03(+4.05%)
May 03, 2024 0.7850 0.8079 0.7530 0.7701 281,673 -0.00(-0.25%)
May 02, 2024 0.7700 0.8068 0.7310 0.7720 320,432 -0.01(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.