Skip to main content

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

0.5898 -0.0303 (-4.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.6142 0.6400 0.5800 0.5898 339,178 -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%)
Apr 01, 2024 1.000 1.010 0.9500 0.9612 533,572 -0.04(-3.88%)
Mar 28, 2024 1.020 1.060 0.9800 1.000 550,253 -0.03(-2.91%)
Mar 27, 2024 1.020 1.130 0.9013 1.030 1,277,145 +0.01(+0.98%)
Mar 26, 2024 1.180 1.200 1.020 1.020 2,273,860 -0.18(-15.00%)
Mar 25, 2024 1.230 1.360 1.180 1.200 1,831,010 -0.01(-0.83%)
Mar 22, 2024 1.350 1.370 1.170 1.210 1,291,550 -0.17(-12.32%)
Mar 21, 2024 1.400 1.450 1.350 1.380 716,436 -0.04(-2.82%)
Mar 20, 2024 1.380 1.450 1.250 1.420 874,817 +0.02(+1.43%)
Mar 19, 2024 1.520 1.540 1.350 1.400 1,504,305 -0.19(-11.95%)
Mar 18, 2024 1.700 1.720 1.550 1.590 1,216,036 -0.15(-8.62%)
Mar 15, 2024 1.750 1.750 1.610 1.740 918,278 +0.03(+1.75%)
Mar 14, 2024 1.810 1.850 1.660 1.710 1,265,817 -0.16(-8.56%)
Mar 13, 2024 1.820 2.000 1.730 1.870 1,868,825 +0.07(+3.89%)
Mar 12, 2024 1.900 1.950 1.760 1.800 2,077,069 -0.18(-9.09%)
Mar 11, 2024 1.880 2.090 1.820 1.980 2,126,051 +0.09(+4.76%)
Mar 08, 2024 1.930 2.040 1.810 1.890 3,750,498 -0.11(-5.50%)
Mar 07, 2024 2.082 2.146 1.854 2.000 7,629,598 -0.02(-0.90%)
Mar 06, 2024 2.484 2.740 1.826 2.018 12,044,817 -0.41(-16.92%)
Mar 05, 2024 1.790 2.703 1.744 2.429 14,424,695 +0.50(+26.07%)
Mar 04, 2024 1.900 2.009 1.626 1.927 3,396,821 -0.18(-8.66%)
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.