NASDAQ : JL
J-Long Group Limited — Price history
Consumer Discretionary · Apparel Manufacturing · Hong Kong
Last price 4.1 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 15.42M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
J-Long Group Limited (JL) closed at 4.32 USD on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 4.25 | 4.32 | 4.25 | 4.32 | 551 | +1.97% |
| 2026-10-28 | 4.13 | 4.236 | 4.12 | 4.236 | 485 | +2.83% |
| 2026-10-26 | 4.13 | 4.13 | 4.12 | 4.12 | 449 | +0.17% |
| 2026-10-23 | 4.36 | 4.36 | 4.113 | 4.113 | 629 | -5.44% |
| 2026-10-21 | 4.3 | 4.6 | 4.27 | 4.35 | 5,710 | -5.43% |
| 2026-10-20 | 4.48 | 4.6 | 4.48 | 4.6 | 997 | -2.96% |
| 2026-10-19 | 4.5 | 4.74 | 4.32 | 4.74 | 5,562 | +7.00% |
| 2026-10-16 | 4.61 | 4.63 | 4.15 | 4.43 | 3,452 | -3.06% |
| 2026-10-15 | 4.52 | 4.6 | 4.39 | 4.57 | 6,151 | +0.22% |
| 2026-10-14 | 4.64 | 4.68 | 4.5 | 4.56 | 5,229 | -0.87% |
| 2026-10-13 | 4.63 | 4.63 | 4.54 | 4.6 | 991 | -0.86% |
| 2026-10-12 | 4.61 | 4.75 | 4.58 | 4.64 | 1,989 | -0.64% |
| 2026-10-09 | 4.67 | 4.67 | 4.67 | 4.67 | 297 | -1.43% |
| 2026-10-07 | 4.45 | 4.738 | 4.41 | 4.738 | 1,704 | +1.89% |
| 2026-10-06 | 4.45 | 4.74 | 4.45 | 4.65 | 3,151 | +2.42% |
| 2026-10-05 | 4.44 | 4.65 | 4.42 | 4.54 | 5,174 | -0.98% |
| 2026-10-02 | 4.63 | 4.64 | 4.56 | 4.585 | 2,066 | -1.19% |
| 2026-10-01 | 4.53 | 4.75 | 4.46 | 4.64 | 8,275 | +1.85% |
| 2026-09-29 | 4.87 | 4.87 | 4.556 | 4.556 | 1,950 | -2.24% |
| 2026-09-28 | 4.55 | 4.875 | 4.55 | 4.66 | 1,678 | -3.92% |
| 2026-09-25 | 4.65 | 4.88 | 4.41 | 4.85 | 3,007 | +0.00% |
| 2026-09-24 | 4.48 | 4.85 | 4.48 | 4.85 | 3,597 | +3.63% |
| 2026-09-23 | 4.4 | 4.8 | 4.4 | 4.68 | 9,565 | +2.41% |
| 2026-09-22 | 4.6 | 4.71 | 4.56 | 4.57 | 6,468 | -1.51% |
| 2026-09-21 | 4.45 | 4.81 | 4.388 | 4.64 | 12,309 | +0.87% |
| 2026-09-18 | 4.45 | 4.6 | 4.45 | 4.6 | 2,367 | +3.14% |
| 2026-09-17 | 4.45 | 4.72 | 4.4 | 4.46 | 7,353 | +4.69% |
| 2026-09-16 | 4.78 | 4.78 | 4.26 | 4.26 | 4,708 | -12.51% |
| 2026-09-15 | 4.71 | 4.869 | 4.71 | 4.869 | 651 | +1.44% |
| 2026-09-14 | 4.75 | 4.8 | 4.75 | 4.8 | 1,552 | +1.27% |
| 2026-09-11 | 4.88 | 4.94 | 4.72 | 4.74 | 4,943 | -4.25% |
| 2026-09-10 | 4.678 | 4.99 | 4.678 | 4.95 | 9,445 | +3.13% |
| 2026-09-09 | 4.65 | 4.8 | 4.65 | 4.8 | 4,103 | +1.69% |
| 2026-09-08 | 4.21 | 4.76 | 4.1 | 4.72 | 20,048 | -2.68% |
| 2026-09-04 | 4.69 | 4.93 | 4.69 | 4.85 | 56,560 | +0.83% |
| 2026-09-03 | 4.84 | 5.07 | 4.69 | 4.81 | 56,474 | +0.42% |
| 2026-09-02 | 4.75 | 4.94 | 4.72 | 4.79 | 55,860 | -1.84% |
| 2026-09-01 | 4.86 | 4.9 | 4.73 | 4.88 | 50,473 | -0.81% |
| 2026-08-31 | 4.321 | 5.02 | 4.12 | 4.92 | 52,956 | +4.46% |
| 2026-08-28 | 4.85 | 4.85 | 4.7 | 4.71 | 21,877 | -3.67% |
| 2026-08-27 | 4.824 | 4.889 | 4.71 | 4.889 | 910 | +0.19% |
| 2026-08-26 | 4.58 | 4.9 | 4.58 | 4.88 | 1,466 | -0.90% |
| 2026-08-25 | 4.772 | 4.924 | 4.54 | 4.924 | 4,681 | +3.67% |
| 2026-08-24 | 4.9 | 4.981 | 4.75 | 4.75 | 9,401 | -0.42% |
| 2026-08-21 | 4.775 | 4.9 | 4.502 | 4.77 | 26,487 | +1.49% |
| 2026-08-20 | 4.545 | 4.7 | 4.37 | 4.7 | 1,504 | +7.80% |
| 2026-08-19 | 4.36 | 4.7 | 4.2 | 4.36 | 11,126 | +1.40% |
| 2026-08-18 | 4.39 | 4.5 | 4.3 | 4.3 | 20,522 | -2.05% |
| 2026-08-17 | 4.57 | 5.17 | 4.39 | 4.39 | 7,900 | -3.94% |
| 2026-08-14 | 4.8 | 4.8 | 4.57 | 4.57 | 1,955 | -4.39% |
| 2026-08-13 | 4.8 | 5.33 | 4.725 | 4.78 | 19,014 | -3.63% |
| 2026-08-12 | 5.1 | 6.38 | 4.75 | 4.96 | 45,751 | -3.88% |
| 2026-08-11 | 5.05 | 5.25 | 5.045 | 5.16 | 33,269 | -1.71% |
| 2026-08-10 | 5.56 | 5.82 | 5.21 | 5.25 | 6,579 | -4.55% |
| 2026-08-07 | 5.48 | 5.9 | 5.375 | 5.5 | 52,063 | +1.85% |
| 2026-08-06 | 5.77 | 5.77 | 5.062 | 5.4 | 2,869 | -3.91% |
| 2026-08-05 | 5.55 | 5.666 | 5.24 | 5.62 | 2,206 | -0.88% |
| 2026-08-04 | 5.44 | 5.79 | 5.44 | 5.67 | 1,066 | -3.08% |
| 2026-08-03 | 5.89 | 5.89 | 5.68 | 5.85 | 1,178 | +3.72% |
| 2026-07-31 | 6 | 6 | 5.62 | 5.64 | 2,177 | +0.36% |
| 2026-07-30 | 5.98 | 6.16 | 5.61 | 5.62 | 16,884 | -0.88% |
| 2026-07-29 | 5.89 | 5.9 | 5.67 | 5.67 | 3,381 | -4.71% |
| 2026-07-28 | 6.09 | 6.25 | 5.48 | 5.95 | 43,929 | +0.00% |
| 2026-07-27 | 5.87 | 6.08 | 5.87 | 5.95 | 5,975 | -0.83% |
| 2026-07-24 | 5.83 | 6.038 | 5.76 | 6 | 10,049 | -1.05% |
| 2026-07-23 | 5.93 | 6.23 | 5.88 | 6.064 | 2,051 | +1.91% |
| 2026-07-22 | 6 | 6.18 | 5.95 | 5.95 | 1,936 | -3.88% |
| 2026-07-21 | 5.915 | 6.5 | 5.84 | 6.19 | 25,622 | -0.64% |
| 2026-07-20 | 5.91 | 6.23 | 5.91 | 6.23 | 2,244 | +1.84% |
| 2026-07-17 | 6 | 6.118 | 5.9 | 6.118 | 5,878 | -0.37% |
| 2026-07-16 | 5.47 | 6.2 | 5.47 | 6.14 | 8,023 | +0.82% |
| 2026-07-15 | 5.97 | 6.239 | 5.88 | 6.09 | 8,357 | -0.17% |
| 2026-07-14 | 6.1 | 6.4 | 5.92 | 6.1 | 28,927 | +0.00% |
| 2026-07-13 | 5.88 | 6.1 | 5.72 | 6.1 | 72,510 | +2.69% |
| 2026-07-10 | 6.05 | 6.06 | 5.85 | 5.94 | 21,708 | +2.59% |
| 2026-07-09 | 5.625 | 6 | 5.58 | 5.79 | 30,703 | +4.70% |
| 2026-07-08 | 5.59 | 5.952 | 5.51 | 5.53 | 12,103 | -3.49% |
| 2026-07-07 | 5.815 | 5.95 | 5.61 | 5.73 | 6,455 | -1.38% |
| 2026-07-06 | 5.96 | 6.1 | 5.81 | 5.81 | 7,656 | -0.51% |
| 2026-07-02 | 5.595 | 6.049 | 5.595 | 5.84 | 22,986 | +0.34% |
| 2026-07-01 | 5.65 | 6.49 | 5.09 | 5.82 | 15,911 | -0.85% |
| 2026-06-30 | 5.21 | 5.91 | 5.21 | 5.87 | 56,359 | +8.30% |
| 2026-06-29 | 5.73 | 5.73 | 5.13 | 5.42 | 15,206 | +0.84% |
| 2026-06-26 | 5.67 | 5.67 | 5.29 | 5.375 | 16,115 | -2.98% |
| 2026-06-25 | 5.9 | 5.9 | 5.35 | 5.54 | 25,052 | -1.07% |
| 2026-06-24 | 6.18 | 6.21 | 5.6 | 5.6 | 91,772 | -7.44% |
| 2026-06-23 | 5.65 | 6.51 | 5.31 | 6.05 | 377,902 | +3.95% |
| 2026-06-22 | 6.22 | 6.22 | 5.6 | 5.82 | 67,117 | -6.73% |
| 2026-06-18 | 5.82 | 6.34 | 5.82 | 6.24 | 62,897 | -0.64% |
| 2026-06-17 | 6.15 | 6.69 | 6.15 | 6.28 | 83,990 | -3.38% |
| 2026-06-16 | 6.3 | 6.795 | 6.3 | 6.5 | 62,123 | -1.52% |
| 2026-06-15 | 6.48 | 6.73 | 6.23 | 6.6 | 61,847 | +6.28% |
| 2026-06-12 | 5.8 | 6.25 | 5.8 | 6.21 | 54,827 | -0.64% |
| 2026-06-11 | 6.08 | 6.47 | 5.97 | 6.25 | 50,786 | +1.13% |
| 2026-06-10 | 6.21 | 6.21 | 6.03 | 6.18 | 6,993 | -1.28% |
| 2026-06-09 | 6.17 | 6.5 | 5.6 | 6.26 | 13,587 | +0.00% |
| 2026-06-08 | 6.67 | 6.76 | 5.3 | 6.26 | 202,743 | +0.16% |
| 2026-06-05 | 6.37 | 6.64 | 6.18 | 6.25 | 16,157 | +0.81% |
| 2026-06-04 | 6.4 | 6.4 | 6.2 | 6.2 | 55,158 | -3.13% |
| 2026-06-03 | 6.55 | 6.77 | 6.225 | 6.4 | 71,177 | +1.43% |
| 2026-06-02 | 6.72 | 6.72 | 6.24 | 6.31 | 117,061 | +1.77% |
| 2026-06-01 | 6.37 | 6.41 | 6.2 | 6.2 | 122,080 | -4.32% |
| 2026-05-29 | 6.68 | 6.68 | 6.47 | 6.48 | 102,097 | -1.22% |
| 2026-05-28 | 6.78 | 6.87 | 6.34 | 6.56 | 100,471 | -4.51% |
| 2026-05-27 | 6.74 | 7 | 6.62 | 6.87 | 109,611 | +1.93% |
| 2026-05-26 | 6.6 | 6.95 | 6.6 | 6.74 | 23,855 | +0.22% |
| 2026-05-22 | 6.59 | 6.8 | 6.56 | 6.725 | 6,267 | +0.37% |
| 2026-05-21 | 6.7 | 6.7 | 6.2 | 6.7 | 1,634 | -0.27% |
| 2026-05-20 | 6.79 | 6.79 | 6.388 | 6.718 | 1,680 | +0.27% |
| 2026-05-19 | 6.3 | 6.7 | 6.3 | 6.7 | 26,205 | +3.32% |
| 2026-05-18 | 6.41 | 6.56 | 6.26 | 6.485 | 3,208 | +1.24% |
| 2026-05-15 | 6.4 | 6.42 | 6.33 | 6.406 | 7,521 | -3.02% |
| 2026-05-14 | 6.7 | 6.7 | 6.41 | 6.605 | 2,089 | +3.20% |
| 2026-05-13 | 6.5 | 6.89 | 6.268 | 6.4 | 6,726 | -1.69% |
| 2026-05-12 | 6.6 | 6.9 | 6.345 | 6.51 | 45,891 | -0.42% |
| 2026-05-11 | 6.22 | 6.68 | 6.22 | 6.538 | 4,315 | -2.13% |
| 2026-05-08 | 6.68 | 6.68 | 6.45 | 6.68 | 26,147 | +1.91% |
| 2026-05-07 | 6.53 | 6.68 | 6.42 | 6.555 | 17,680 | +0.38% |
| 2026-05-06 | 6.55 | 6.63 | 6.53 | 6.53 | 20,914 | -0.68% |
| 2026-05-05 | 6.49 | 6.67 | 6.425 | 6.575 | 20,366 | +0.08% |