HKSE - Delayed Quote
HKD
JL Mag Rare-Earth Co., Ltd. (6680.HK)
14.160
+0.030
(+0.21%)
As of 2:35:36 PM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
14.380
14.380
14.000
14.120
14.120
910,520
Nov 2, 2026
14.050
14.380
13.760
14.130
14.130
3,328,200
Oct 30, 2026
14.370
14.370
13.900
14.080
14.080
2,420,460
Oct 29, 2026
14.940
14.940
14.200
14.390
14.390
1,136,120
Oct 28, 2026
14.360
14.980
14.260
14.720
14.720
2,084,963
Oct 27, 2026
14.480
14.620
13.950
14.130
14.130
1,777,682
Oct 26, 2026
14.500
14.660
13.890
14.470
14.470
1,617,540
Oct 23, 2026
13.950
14.480
13.500
14.430
14.430
2,597,340
Oct 22, 2026
14.580
14.790
14.000
14.040
14.040
2,156,150
Oct 21, 2026
14.500
14.700
14.230
14.580
14.580
1,280,560
Oct 20, 2026
14.150
14.930
14.010
14.540
14.540
3,562,219
Oct 16, 2026
13.920
14.380
13.800
14.150
14.150
1,996,600
Oct 15, 2026
14.550
14.550
13.600
13.730
13.730
3,217,000
Oct 14, 2026
14.800
15.200
14.450
14.490
14.490
1,630,400
Oct 13, 2026
14.760
14.850
14.220
14.550
14.550
2,430,354
Oct 12, 2026
15.270
15.270
14.650
14.750
14.750
1,090,600
Oct 9, 2026
15.000
15.030
14.330
14.970
14.970
1,630,000
Oct 8, 2026
15.110
15.330
14.900
14.900
14.900
1,673,118
Oct 7, 2026
15.400
15.400
14.980
15.260
15.260
490,400
Oct 6, 2026
15.130
15.390
15.000
15.330
15.330
645,600
Oct 5, 2026
14.800
15.180
14.730
15.120
15.120
384,400
Oct 2, 2026
15.090
15.090
14.400
14.800
14.800
483,720
Sep 30, 2026
14.900
15.160
14.900
14.990
14.990
1,621,186
Sep 29, 2026
0.290542
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
14.730
15.100
14.600
15.100
15.100
1,686,000
Sep 28, 2026
15.840
15.840
14.830
14.950
14.659
1,672,220
Sep 25, 2026
16.000
16.000
15.100
15.510
15.209
434,200
Sep 24, 2026
15.800
15.870
15.350
15.760
15.454
2,778,400
Sep 23, 2026
15.880
15.900
15.380
15.380
15.081
1,858,600
Sep 22, 2026
15.940
16.370
15.800
15.890
15.581
3,092,800
Sep 21, 2026
15.580
16.010
15.420
15.930
15.620
2,215,360
Sep 18, 2026
15.650
15.870
15.510
15.690
15.385
1,134,081
Sep 17, 2026
15.380
15.710
15.380
15.630
15.326
911,200
Sep 16, 2026
15.500
15.790
15.190
15.630
15.326
1,313,586
Sep 15, 2026
15.620
15.950
15.350
15.450
15.150
1,676,600
Sep 14, 2026
15.880
15.950
15.590
15.780
15.473
1,238,647
Sep 11, 2026
16.120
16.120
15.510
15.830
15.522
2,673,720
Sep 10, 2026
16.770
16.770
16.100
16.120
15.807
1,923,520
Sep 9, 2026
16.560
16.850
16.400
16.770
16.444
1,872,850
Sep 8, 2026
16.700
16.700
16.380
16.460
16.140
1,328,200
Sep 7, 2026
16.800
16.800
16.270
16.570
16.248
1,207,000
Sep 4, 2026
17.050
17.350
16.620
16.630
16.307
1,404,920
Sep 3, 2026
16.600
17.060
16.540
16.870
16.542
2,065,480
Sep 2, 2026
16.700
16.700
16.180
16.370
16.052
2,438,224
Sep 1, 2026
17.100
17.100
16.710
16.830
16.503
1,194,600
Aug 31, 2026
17.400
17.400
16.650
17.000
16.670
2,658,320
Aug 28, 2026
17.500
17.620
17.200
17.340
17.003
1,296,321
Aug 27, 2026
17.400
17.550
17.040
17.460
17.121
1,785,712
Aug 26, 2026
17.200
17.560
17.070
17.260
16.925
2,057,457
Aug 25, 2026
17.670
17.980
16.890
17.030
16.699
4,915,098
Aug 24, 2026
17.420
18.070
17.410
17.680
17.336
5,388,320
Aug 21, 2026
16.700
17.250
16.640
17.240
16.905
3,429,880
Aug 20, 2026
16.800
17.330
16.500
16.600
16.277
2,370,000
Aug 19, 2026
17.460
17.460
16.460
16.630
16.307
2,360,580
Aug 18, 2026
17.470
17.640
17.100
17.320
16.983
1,509,000
Aug 17, 2026
17.320
17.500
17.140
17.470
17.130
2,066,452
Aug 14, 2026
17.130
17.680
16.820
17.160
16.827
3,614,200
Aug 13, 2026
17.520
17.680
16.950
17.070
16.738
1,833,400
Aug 12, 2026
17.490
17.500
17.260
17.390
17.052
1,297,072
Aug 11, 2026
17.700
17.770
17.300
17.410
17.072
1,875,992
Aug 10, 2026
17.860
18.180
17.660
17.900
17.552
3,003,120
Aug 7, 2026
17.250
18.060
17.240
17.850
17.503
6,251,930
Aug 6, 2026
18.010
18.200
17.280
17.380
17.042
6,537,400
Aug 5, 2026
17.700
18.030
17.460
17.800
17.454
5,816,624
Aug 4, 2026
16.990
17.440
16.990
17.340
17.003
3,127,840
Aug 3, 2026
16.200
16.990
16.200
16.980
16.650
4,319,600
Jul 31, 2026
16.290
16.710
16.230
16.420
16.101
3,345,520
Jul 30, 2026
16.140
16.430
15.740
16.040
15.728
3,314,000
Jul 29, 2026
16.350
16.420
16.040
16.310
15.993
1,753,800
Jul 28, 2026
16.490
16.650
16.050
16.300
15.983
2,131,400
Jul 27, 2026
16.400
16.700
16.200
16.630
16.307
1,534,280
Jul 24, 2026
17.130
17.130
16.220
16.430
16.111
2,667,720
Jul 23, 2026
17.200
17.440
16.730
17.140
16.807
2,160,568
Jul 22, 2026
17.350
17.520
16.810
17.000
16.670
2,887,800
Jul 21, 2026
17.050
17.390
16.580
17.100
16.768
3,682,160
Jul 20, 2026
16.870
17.050
16.500
16.950
16.621
3,525,440
Jul 17, 2026
16.820
16.830
15.900
16.420
16.101
7,506,040
Jul 16, 2026
17.160
17.170
16.720
16.820
16.493
2,453,800
Jul 15, 2026
17.100
17.260
16.730
16.900
16.572
3,138,000
Jul 14, 2026
16.800
16.900
16.170
16.860
16.532
3,744,476
Jul 13, 2026
17.600
17.600
16.500
16.850
16.523
3,827,800
Jul 10, 2026
17.600
18.060
17.150
17.190
16.856
3,571,600
Jul 9, 2026
17.500
17.510
16.680
17.350
17.013
6,459,081
Jul 8, 2026
18.610
18.610
17.460
17.500
17.160
4,699,104
Jul 7, 2026
19.000
19.510
18.320
18.580
18.219
3,735,800
Jul 6, 2026
19.650
19.950
18.600
18.780
18.415
5,055,655
Jul 3, 2026
18.650
19.700
18.590
19.300
18.925
7,007,720
Jul 2, 2026
17.600
19.670
17.170
18.630
18.268
16,045,778
Jun 30, 2026
16.130
16.820
15.970
16.630
16.307
4,900,331
Jun 29, 2026
16.500
16.650
15.910
16.120
15.807
5,196,180
Jun 26, 2026
17.950
17.950
16.200
16.390
16.071
8,370,400
Jun 25, 2026
18.080
18.390
17.580
17.850
17.503
5,970,320
Jun 24, 2026
18.620
18.740
17.820
18.080
17.729
5,312,800
Jun 23, 2026
19.690
19.690
18.430
18.900
18.533
6,917,840
Jun 22, 2026
19.680
19.800
18.760
19.690
19.307
7,307,368
Jun 18, 2026
19.100
20.240
19.100
19.400
19.023
7,678,400
Jun 17, 2026
19.380
20.020
19.160
19.310
18.935
4,145,480
Jun 16, 2026
19.030
20.500
18.880
19.930
19.543
11,188,120
Jun 15, 2026
18.740
19.180
18.630
18.990
18.621
4,266,000
Jun 12, 2026
17.900
19.200
17.860
18.380
18.023
7,613,160
Jun 11, 2026
17.700
17.870
17.070
17.500
17.160
3,762,530
Jun 10, 2026
18.160
18.190
17.320
17.740
17.395
3,683,000
Jun 9, 2026
17.950
18.440
17.590
18.350
17.993
3,931,907
Jun 8, 2026
18.300
18.300
17.300
17.850
17.503
4,520,040
Jun 5, 2026
18.650
19.050
18.170
18.370
18.013
5,277,720
Jun 4, 2026
18.830
18.830
18.200
18.570
18.209
3,689,240
Jun 3, 2026
18.780
19.190
18.380
18.800
18.435
4,777,400
Jun 2, 2026
18.900
19.440
18.340
18.990
18.621
5,196,920
Jun 1, 2026
19.150
19.420
18.520
18.740
18.376
6,069,700
May 29, 2026
20.220
20.320
19.030
19.090
18.719
7,183,200
May 28, 2026
20.000
20.200
19.400
20.080
19.690
6,432,840
May 27, 2026
20.200
20.280
19.440
19.700
19.317
4,524,800
May 26, 2026
20.480
20.480
19.520
20.240
19.847
5,512,240
May 22, 2026
19.400
20.660
19.210
20.660
20.258
11,051,280
May 21, 2026
19.730
19.920
19.000
19.110
18.739
5,355,800
May 20, 2026
19.360
19.810
18.660
19.510
19.131
11,289,000
May 19, 2026
20.400
20.400
19.050
19.460
19.082
6,135,402
May 18, 2026
20.460
20.520
19.460
20.180
19.788
9,184,600
May 15, 2026
20.380
21.560
20.220
20.920
20.513
13,267,800
May 14, 2026
21.040
21.040
20.140
20.380
19.984
5,401,674
May 13, 2026
20.280
20.860
19.850
20.800
20.396
8,249,080
May 12, 2026
21.680
21.680
20.060
20.180
19.788
7,612,000
May 11, 2026
20.020
21.340
19.970
21.000
20.592
15,025,320
May 8, 2026
19.970
20.260
19.550
20.000
19.611
5,010,120
May 7, 2026
20.020
20.160
19.360
20.160
19.768
7,151,840
May 6, 2026
19.600
19.960
19.130
19.750
19.366
8,435,776
May 5, 2026
19.990
19.990
19.180
19.340
18.964
1,316,775
May 4, 2026
19.800
20.240
19.750
20.100
19.709
1,566,200
Apr 30, 2026
0.251097
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
19.840
19.900
19.360
19.520
19.141
4,846,200
Apr 29, 2026
18.940
20.100
18.700
20.080
19.444
16,758,820
Apr 28, 2026
19.070
19.070
18.450
18.680
18.088
4,138,720
Apr 27, 2026
19.400
19.640
18.800
19.100
18.495
5,675,068
Apr 24, 2026
20.000
20.000
19.050
19.300
18.688
9,436,528
Apr 23, 2026
20.880
21.220
19.870
20.000
19.366
4,426,600
Apr 22, 2026
21.180
21.180
20.440
20.640
19.986
4,629,800
Apr 21, 2026
21.480
21.580
21.080
21.180
20.509
2,804,400
Apr 20, 2026
21.380
21.480
21.040
21.260
20.586
3,451,200
Apr 17, 2026
21.180
21.940
21.140
21.360
20.683
4,688,240
Apr 16, 2026
20.900
21.300
20.560
21.020
20.354
4,721,330
Apr 15, 2026
21.280
21.320
20.520
20.580
19.928
2,757,600
Apr 14, 2026
21.200
21.260
20.700
21.000
20.334
2,314,000
Apr 13, 2026
21.480
21.700
20.860
21.040
20.373
4,769,740
Apr 10, 2026
22.000
22.020
21.180
21.480
20.799
4,003,320
Apr 9, 2026
20.800
22.100
20.620
21.600
20.915
10,191,016
Apr 8, 2026
19.960
20.880
19.910
20.700
20.044
5,741,640
Apr 2, 2026
19.820
19.820
18.840
19.260
18.650
3,110,800
Apr 1, 2026
19.200
19.950
19.000
19.840
19.211
5,611,800
Mar 31, 2026
19.150
19.540
18.610
18.680
18.088
3,665,179
Mar 30, 2026
19.000
19.440
18.740
19.400
18.785
2,953,200
Mar 27, 2026
18.800
19.520
18.410
19.290
18.679
5,019,400
Mar 26, 2026
19.680
20.080
18.710
18.900
18.301
5,299,600
Mar 25, 2026
18.960
19.460
18.940
19.260
18.650
3,877,200
Mar 24, 2026
18.800
18.950
18.010
18.700
18.107
4,828,320
Mar 23, 2026
18.880
19.320
18.100
18.440
17.856
6,190,900
Mar 20, 2026
19.880
20.380
19.300
19.480
18.863
2,899,800
Mar 19, 2026
20.320
20.400
19.800
19.880
19.250
4,162,800
Mar 18, 2026
20.500
20.900
20.320
20.820
20.160
3,118,640
Mar 17, 2026
20.700
21.040
20.020
20.280
19.637
6,193,920
Mar 16, 2026
21.400
21.400
20.180
20.660
20.005
5,307,311
Mar 13, 2026
21.300
21.840
21.020
21.020
20.354
3,071,214
Mar 12, 2026
21.880
22.400
21.300
21.600
20.915
3,098,400
Mar 11, 2026
22.380
22.620
21.840
22.000
21.303
3,704,600
Mar 10, 2026
21.820
22.480
21.720
22.160
21.458
5,158,320
Mar 9, 2026
21.700
21.700
20.420
21.460
20.780
8,263,175
Mar 6, 2026
22.940
23.120
22.200
22.340
21.632
3,806,480
Mar 5, 2026
23.260
23.800
22.560
23.000
22.271
5,334,023
Mar 4, 2026
22.640
23.900
22.420
23.000
22.271
8,597,920
Mar 3, 2026
25.120
25.940
22.660
22.880
22.155
14,240,680
Mar 2, 2026
25.180
25.460
23.480
25.120
24.324
16,948,280
Feb 27, 2026
24.000
25.640
23.920
25.500
24.692
18,223,620
Feb 26, 2026
23.800
24.300
23.500
23.880
23.123
15,877,840
Feb 25, 2026
22.500
24.080
22.400
23.800
23.046
22,274,271
Feb 24, 2026
22.500
22.880
22.120
22.280
21.574
5,174,188
Feb 23, 2026
22.200
22.560
22.000
22.500
21.787
1,785,610
Feb 20, 2026
22.020
22.080
21.680
21.860
21.167
1,335,320
Feb 16, 2026
22.180
22.180
22.180
22.180
21.477
-
Feb 13, 2026
22.580
22.800
22.120
22.420
21.709
4,908,760
Feb 12, 2026
22.520
23.560
22.500
23.280
22.542
10,950,069
Feb 11, 2026
21.420
23.560
21.420
22.480
21.767
13,995,910
Feb 10, 2026
21.260
22.000
21.260
21.420
20.741
3,254,440
Feb 9, 2026
20.660
21.940
20.660
21.500
20.819
7,006,440
Feb 6, 2026
19.890
20.760
19.560
20.200
19.560
3,456,400
Feb 5, 2026
21.000
21.000
19.940
20.280
19.637
4,207,222
Feb 4, 2026
21.580
21.900
21.000
21.140
20.470
3,061,200
Feb 3, 2026
21.080
21.580
20.560
21.460
20.780
6,951,600
Feb 2, 2026
21.460
21.740
20.340
20.520
19.870
9,421,199
Jan 30, 2026
23.000
23.360
21.700
22.040
21.341
12,820,401
Jan 29, 2026
22.980
24.600
22.580
23.660
22.910
26,407,940
Jan 28, 2026
22.620
22.940
21.560
22.820
22.097
14,229,560
Jan 27, 2026
23.400
23.440
22.320
22.440
21.729
9,138,956
Jan 26, 2026
23.800
23.900
22.860
23.180
22.445
8,314,800
Jan 23, 2026
22.900
24.000
22.760
23.640
22.891
15,449,240
Jan 22, 2026
22.300
22.900
22.020
22.540
21.826
5,809,760
Jan 21, 2026
21.700
22.600
21.620
22.320
21.613
5,106,860
Jan 20, 2026
22.740
23.200
21.800
21.980
21.283
6,739,600
Jan 19, 2026
22.800
22.800
22.320
22.640
21.922
6,534,767
Jan 16, 2026
21.600
22.800
21.520
22.620
21.903
14,886,560
Jan 15, 2026
21.400
21.960
21.240
21.500
20.819
6,305,880
Jan 14, 2026
21.800
21.980
20.860
21.200
20.528
10,209,120
Jan 13, 2026
22.240
22.580
21.380
21.620
20.935
10,267,680
Jan 12, 2026
21.800
22.280
20.640
22.100
21.400
20,033,040
Jan 9, 2026
20.480
21.780
20.480
21.100
20.431
21,547,860
Jan 8, 2026
20.160
20.340
19.820
20.020
19.385
6,984,300
Jan 7, 2026
20.000
20.660
19.700
20.160
19.521
23,474,720
Jan 6, 2026
19.300
19.540
19.080
19.450
18.834
6,390,720
Jan 5, 2026
19.000
19.670
18.980
19.070
18.466
6,233,960
Jan 2, 2026
18.450
19.440
18.260
19.280
18.669
2,933,840
Dec 31, 2025
18.450
18.450
18.450
18.450
17.865
-
Dec 30, 2025
18.730
18.920
18.210
18.690
18.098
3,845,000
Dec 29, 2025
18.500
19.040
18.500
18.730
18.136
6,792,038
Dec 24, 2025
18.470
18.470
18.470
18.470
17.885
-
Dec 23, 2025
18.870
19.100
18.680
18.680
18.088
4,109,200
Dec 22, 2025
18.440
19.060
18.440
18.880
18.282
4,883,210
Dec 19, 2025
18.220
18.660
18.220
18.400
17.817
4,459,920
Dec 18, 2025
18.090
18.340
17.850
18.220
17.642
2,897,400
Dec 17, 2025
17.900
18.260
17.700
18.150
17.575
3,117,600
Dec 16, 2025
18.450
18.450
17.600
17.890
17.323
4,286,200
Dec 15, 2025
19.000
19.360
18.400
18.450
17.865
3,531,000
Dec 12, 2025
18.800
19.090
18.530
18.980
18.378
3,985,840
Dec 11, 2025
19.110
19.180
18.500
18.620
18.030
7,273,000
Dec 10, 2025
19.080
19.280
18.710
19.080
18.475
4,599,520
Dec 9, 2025
19.690
19.690
18.800
19.050
18.446
6,230,200
Dec 8, 2025
19.880
19.940
19.350
19.590
18.969
10,399,220
Dec 5, 2025
19.010
20.960
19.000
19.700
19.076
34,808,020
Dec 4, 2025
18.890
19.320
18.780
18.890
18.291
7,417,410
Dec 3, 2025
18.540
19.220
18.500
18.800
18.204
10,284,640
Dec 2, 2025
18.830
18.830
18.230
18.630
18.040
5,627,200
Dec 1, 2025
18.350
18.880
18.350
18.720
18.127
6,343,708
Nov 28, 2025
17.880
18.280
17.750
18.150
17.575
4,001,430
Nov 27, 2025
18.010
18.350
17.720
17.880
17.313
5,199,120
Nov 26, 2025
18.210
18.210
17.720
17.820
17.255
3,773,300
Nov 25, 2025
18.010
18.500
17.950
18.100
17.526
5,663,800
Nov 24, 2025
17.360
17.950
17.360
17.910
17.342
10,015,594
Nov 21, 2025
18.010
18.490
17.300
17.450
16.897
13,189,480
Nov 20, 2025
19.290
19.750
18.680
18.690
18.098
7,400,000
Nov 19, 2025
19.110
19.800
18.670
19.380
18.766
10,196,140
Nov 18, 2025
19.970
19.970
19.020
19.110
18.504
5,735,120
Nov 17, 2025
19.900
20.260
19.800
19.970
19.337
5,185,040
Nov 14, 2025
19.540
19.940
19.380
19.690
19.066
4,236,320
Nov 13, 2025
19.550
20.200
19.520
19.900
19.269
8,364,040
Nov 12, 2025
20.240
20.360
19.500
19.680
19.056
5,668,920
Nov 11, 2025
20.480
20.760
20.020
20.220
19.579
4,106,200
Nov 10, 2025
20.980
21.260
20.340
20.480
19.831
5,876,379
Nov 7, 2025
20.560
21.360
20.140
20.720
20.063
10,500,300
Nov 6, 2025
20.300
20.800
19.950
20.680
20.025
7,939,319
Nov 5, 2025
19.820
20.220
19.300
19.900
19.269
7,596,475
Nov 4, 2025
21.040
21.300
19.900
20.140
19.502
14,825,643
Nov 3, 2025
22.560
22.560
20.900
21.000
20.334
17,833,336
