Skip to main content

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

0.4590 -0.0210 (-4.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.7500 0.7800 0.7297 0.7770 206,432 +0.03(+4.51%)
Apr 30, 2024 0.8080 0.8080 0.7435 0.7435 264,337 -0.06(-7.00%)
Apr 29, 2024 0.8500 0.8500 0.7800 0.7995 273,240 -0.04(-4.82%)
Apr 26, 2024 0.8500 0.8980 0.7807 0.8400 370,043 -0.01(-1.06%)
Apr 25, 2024 0.9700 1.080 0.8210 0.8490 1,729,124 -0.11(-11.56%)
Apr 24, 2024 0.7150 0.9760 0.7112 0.9600 2,522,184 +0.25(+35.46%)
Apr 23, 2024 0.7000 0.7280 0.6702 0.7087 599,757 +0.02(+2.89%)
Apr 22, 2024 0.6180 0.6969 0.6051 0.6888 712,264 +0.05(+8.51%)
Apr 19, 2024 0.6246 0.6656 0.6199 0.6348 489,541 -0.01(-1.41%)
Apr 18, 2024 0.6083 0.6800 0.6083 0.6439 486,467 +0.01(+2.37%)
Apr 17, 2024 0.6300 0.6372 0.6030 0.6290 487,852 +0.01(+1.45%)
Apr 16, 2024 0.6059 0.7142 0.5760 0.6200 1,194,060 +0.01(+1.08%)
Apr 15, 2024 0.7701 0.7950 0.5716 0.6134 2,028,059 -0.17(-21.36%)
Apr 12, 2024 0.7500 0.8500 0.7307 0.7800 756,893 +0.02(+3.01%)
Apr 11, 2024 0.8000 0.8200 0.7502 0.7572 499,109 -0.05(-6.00%)
Apr 10, 2024 0.8158 0.8429 0.8000 0.8055 422,192 -0.02(-2.00%)
Apr 09, 2024 0.8708 0.8799 0.8137 0.8219 493,653 -0.04(-4.43%)
Apr 08, 2024 0.8799 0.9300 0.8574 0.8600 353,967 -0.03(-3.15%)
Apr 05, 2024 0.9180 0.9280 0.8800 0.8880 413,445 -0.02(-2.42%)
Apr 04, 2024 0.9900 1.010 0.9000 0.9100 600,719 -0.06(-6.19%)
Apr 03, 2024 0.9200 1.050 0.9011 0.9700 883,647 +0.03(+2.65%)
Apr 02, 2024 0.9600 0.9626 0.9110 0.9450 415,779 -0.02(-1.69%)
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.