Skip to main content
JL Mag Rare-Earth Co., Ltd. (HKG:6680)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
19.70
+0.81 (4.29%)
At close: Dec 5, 2025

JL Mag Rare-Earth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.0120.9619.0019.7019.704.29%34,808,020
Dec 4, 202518.8919.3218.7818.8918.890.48%7,417,410
Dec 3, 202518.5419.2218.5018.8018.800.91%10,284,640
Dec 2, 202518.8318.8318.2318.6318.63-0.48%5,627,200
Dec 1, 202518.3518.8818.3518.7218.723.14%6,343,708
Nov 28, 202517.8818.2817.7518.1518.151.51%4,001,430
Nov 27, 202518.0118.3517.7217.8817.880.34%5,199,120
Nov 26, 202518.2118.2117.7217.8217.82-1.55%3,773,300
Nov 25, 202518.0118.5017.9518.1018.101.06%5,663,800
Nov 24, 202517.3617.9517.3617.9117.912.64%10,015,590
Nov 21, 202518.0118.4917.3017.4517.45-6.63%13,189,480
Nov 20, 202519.2919.7518.6818.6918.69-3.56%7,400,000
Nov 19, 202519.1119.8018.6719.3819.381.41%10,196,140
Nov 18, 202519.9719.9719.0219.1119.11-4.31%5,735,120
Nov 17, 202519.9020.2619.8019.9719.971.42%5,185,040
Nov 14, 202519.5419.9419.3819.6919.69-1.06%4,236,320
Nov 13, 202519.5520.2019.5219.9019.901.12%8,364,040
Nov 12, 202520.2420.3619.5019.6819.68-2.67%5,668,920
Nov 11, 202520.4820.7620.0220.2220.22-1.27%4,106,200
Nov 10, 202520.9821.2620.3420.4820.48-1.16%5,876,379
Nov 7, 202520.5621.3620.1420.7220.720.19%10,500,300
Nov 6, 202520.3020.8019.9520.6820.683.92%7,939,319
Nov 5, 202519.8220.2219.3019.9019.90-1.19%7,596,475
Nov 4, 202521.0421.3019.9020.1420.14-4.10%14,825,640
Nov 3, 202522.5622.5620.9021.0021.00-8.30%17,833,330
Oct 31, 202524.6024.6022.8422.9022.90-6.91%12,930,240
Oct 30, 202523.9425.3823.2224.6024.604.95%37,468,310
Oct 28, 202525.1425.1423.2623.4423.24-2.90%12,676,100
Oct 27, 202524.0425.0623.8024.1423.942.90%21,861,070
Oct 24, 202522.5223.7822.4223.4623.265.20%18,628,920
Oct 23, 202522.9022.9221.7422.3022.11-1.50%8,490,328
Oct 22, 202523.0023.0021.8022.6422.45-2.75%10,841,970
Oct 21, 202523.4823.7423.0823.2823.08-12,653,480
Oct 20, 202523.5224.1222.8823.2823.08-0.17%15,171,470
Oct 17, 202524.0824.8823.2023.3223.12-3.87%19,958,520
Oct 16, 202524.9825.2023.8024.2624.06-4.19%19,364,760
Oct 15, 202525.8027.0824.5625.3225.11-0.63%33,866,510
Oct 14, 202528.8028.9025.2825.4825.27-11.28%44,078,820
Oct 13, 202527.0029.3026.1028.7228.4813.07%94,494,320
Oct 10, 202526.8027.8025.1025.4025.19-2.61%42,755,790
Oct 9, 202524.0026.4623.2826.0825.868.67%47,009,040
Oct 8, 202522.5024.2621.9624.0023.809.19%10,867,240
Oct 6, 202522.9022.9021.8621.9821.80-3.26%3,530,800
Oct 3, 202523.5023.7222.2822.7222.53-2.99%4,250,800
Oct 2, 202523.0023.7822.8223.4223.222.72%6,268,029
Sep 30, 202522.2423.1622.2422.8022.611.79%8,626,440
Sep 29, 202521.8422.6421.8422.4022.212.94%6,705,360
Sep 26, 202522.6023.1021.7621.7621.58-2.25%8,093,130
Sep 25, 202521.0622.5821.0622.2622.076.00%15,181,680
Sep 24, 202521.4021.6620.9221.0020.82-1.96%4,961,680