NASDAQ : JXG
JX Luxventure Group Inc. — Price history
Consumer Discretionary · Apparel Manufacturing · China
Last price 7.04 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 84.90M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
JX Luxventure Group Inc. (JXG) closed at 7.15 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.01 | 7.37 | 7.01 | 7.15 | 13,082 | +0.14% |
| 2026-10-30 | 6.91 | 7.3 | 6.86 | 7.14 | 100,798 | +1.42% |
| 2026-10-29 | 6.99 | 7.11 | 6.9 | 7.04 | 5,887 | +1.44% |
| 2026-10-28 | 7.08 | 7.16 | 6.7 | 6.94 | 46,020 | -0.43% |
| 2026-10-27 | 7 | 7.15 | 6.82 | 6.97 | 4,086 | -0.14% |
| 2026-10-26 | 7 | 7.54 | 6.91 | 6.98 | 75,528 | -2.51% |
| 2026-10-23 | 7.1 | 7.945 | 7 | 7.16 | 67,192 | -1.38% |
| 2026-10-22 | 7 | 7.87 | 7 | 7.26 | 81,711 | -0.41% |
| 2026-10-21 | 7.44 | 7.45 | 6.945 | 7.29 | 28,365 | -2.28% |
| 2026-10-20 | 7.74 | 8 | 7.04 | 7.46 | 22,207 | -3.87% |
| 2026-10-19 | 7.43 | 7.82 | 7.31 | 7.76 | 55,847 | +4.37% |
| 2026-10-16 | 7.4 | 8 | 6.87 | 7.435 | 67,085 | +2.55% |
| 2026-10-15 | 6.75 | 7.68 | 6.75 | 7.25 | 27,641 | +2.11% |
| 2026-10-14 | 6.93 | 8 | 6.33 | 7.1 | 45,731 | +1.28% |
| 2026-10-13 | 8 | 8.11 | 7 | 7.01 | 33,568 | -10.13% |
| 2026-10-12 | 7.5 | 8.19 | 7 | 7.8 | 45,372 | +9.09% |
| 2026-10-09 | 6.83 | 7.72 | 6.83 | 7.15 | 6,855 | +0.99% |
| 2026-10-08 | 7.4 | 7.795 | 7.08 | 7.08 | 2,446 | -2.21% |
| 2026-10-07 | 7.01 | 7.675 | 7.01 | 7.24 | 6,320 | -5.24% |
| 2026-10-06 | 7.78 | 7.99 | 7.23 | 7.64 | 8,467 | -2.43% |
| 2026-10-05 | 8.35 | 8.35 | 7.55 | 7.83 | 15,434 | +1.69% |
| 2026-10-02 | 7.57 | 8.77 | 7.26 | 7.7 | 25,913 | -3.87% |
| 2026-10-01 | 7.95 | 8.41 | 7.37 | 8.01 | 116,222 | +4.43% |
| 2026-09-30 | 7.33 | 8.38 | 7.12 | 7.67 | 63,135 | +5.79% |
| 2026-09-29 | 7 | 7.44 | 6.69 | 7.25 | 67,483 | +5.07% |
| 2026-09-28 | 6.563 | 6.9 | 6.45 | 6.9 | 9,241 | -0.29% |
| 2026-09-25 | 7.01 | 7.15 | 6.27 | 6.92 | 23,750 | -1.14% |
| 2026-09-24 | 7.77 | 8.02 | 6.35 | 7 | 11,727 | -6.67% |
| 2026-09-23 | 6.57 | 7.5 | 6.29 | 7.5 | 15,560 | +13.12% |
| 2026-09-22 | 6.9 | 6.97 | 6 | 6.63 | 15,586 | +6.94% |
| 2026-09-21 | 6.21 | 6.66 | 5.72 | 6.2 | 11,567 | +0.16% |
| 2026-09-18 | 7.09 | 7.09 | 6.09 | 6.19 | 6,133 | -17.80% |
| 2026-09-17 | 8.1 | 8.1 | 6.93 | 7.53 | 11,198 | -7.04% |
| 2026-09-16 | 8.8 | 8.8 | 7.63 | 8.1 | 11,220 | -4.37% |
| 2026-09-15 | 8.48 | 8.54 | 8.08 | 8.47 | 10,045 | -3.75% |
| 2026-09-14 | 9 | 9 | 8.32 | 8.8 | 6,091 | -1.68% |
| 2026-09-11 | 9.13 | 9.13 | 8.6 | 8.95 | 3,390 | -2.19% |
| 2026-09-10 | 9.5 | 9.7 | 8.5 | 9.15 | 11,369 | -4.49% |
| 2026-09-09 | 9.6 | 10.09 | 9.46 | 9.58 | 22,571 | +1.81% |
| 2026-09-08 | 9.69 | 9.69 | 8.9 | 9.41 | 37,923 | -2.99% |
| 2026-09-04 | 9.58 | 9.99 | 9.19 | 9.7 | 46,618 | +4.75% |
| 2026-09-03 | 8.2 | 9.57 | 8.2 | 9.26 | 60,780 | +8.94% |
| 2026-09-02 | 8.88 | 8.88 | 8.27 | 8.5 | 13,217 | -1.05% |
| 2026-09-01 | 9.25 | 9.25 | 8.54 | 8.59 | 11,930 | -4.66% |
| 2026-08-31 | 8.88 | 9.27 | 8.18 | 9.01 | 20,425 | +0.00% |
| 2026-08-28 | 8.06 | 9.2 | 8.06 | 9.01 | 42,118 | +1.12% |
| 2026-08-27 | 8.2 | 8.91 | 8.06 | 8.91 | 7,393 | +2.18% |
| 2026-08-26 | 7.31 | 8.9 | 7.31 | 8.72 | 27,619 | +11.65% |
| 2026-08-25 | 7.21 | 7.81 | 7 | 7.81 | 10,552 | +2.83% |
| 2026-08-24 | 6.99 | 7.8 | 6.99 | 7.595 | 15,204 | -5.06% |
| 2026-08-21 | 7.395 | 8.18 | 6.85 | 8 | 845,603 | +16.79% |
| 2026-08-19 | 6.85 | 6.85 | 6.85 | 6.85 | 1,164 | -2.28% |
| 2026-08-18 | 7.08 | 7.08 | 6.4 | 7.01 | 2,657 | -1.21% |
| 2026-08-12 | 7.096 | 7.096 | 7.096 | 7.096 | 453 | -3.65% |
| 2026-08-11 | 7.2 | 7.365 | 7.19 | 7.365 | 1,664 | -6.20% |
| 2026-08-10 | 7.4 | 7.852 | 7.4 | 7.852 | 602 | -1.42% |
| 2026-08-07 | 7.85 | 7.965 | 7.85 | 7.965 | 1,262 | +12.34% |
| 2026-08-04 | 7.09 | 7.09 | 7.09 | 7.09 | 229 | +1.48% |
| 2026-07-29 | 6.85 | 6.987 | 6.85 | 6.987 | 376 | +0.67% |
| 2026-07-27 | 7.7 | 7.8 | 6.94 | 6.94 | 1,081 | -0.86% |
| 2026-07-24 | 7 | 7 | 7 | 7 | 1,382 | +6.22% |
| 2026-07-22 | 6.8 | 6.9 | 6.38 | 6.59 | 6,756 | +0.84% |
| 2026-07-21 | 6.88 | 6.9 | 5.97 | 6.535 | 8,437 | -6.64% |
| 2026-07-20 | 8.6 | 8.6 | 6.91 | 7 | 4,601 | -22.22% |
| 2026-07-17 | 10.61 | 11.3 | 9 | 9 | 9,735 | -21.74% |
| 2026-07-16 | 10.956 | 11.5 | 10.956 | 11.5 | 1,536 | +0.00% |
| 2026-07-15 | 11.5 | 11.83 | 9.67 | 11.5 | 3,031 | +3.14% |
| 2026-07-14 | 11.4 | 11.5 | 11.15 | 11.15 | 1,059 | -1.33% |
| 2026-07-13 | 11.202 | 11.34 | 11.05 | 11.3 | 4,823 | +1.25% |
| 2026-07-10 | 12 | 12 | 11.16 | 11.16 | 2,798 | -1.46% |
| 2026-07-09 | 10.89 | 11.325 | 10.89 | 11.325 | 2,415 | +3.90% |
| 2026-07-08 | 10.91 | 10.92 | 10.9 | 10.9 | 1,256 | -3.96% |
| 2026-07-07 | 11.25 | 11.78 | 10.9 | 11.35 | 6,442 | +0.18% |
| 2026-07-06 | 10.99 | 11.33 | 10.99 | 11.33 | 3,380 | +4.52% |
| 2026-07-02 | 11.2 | 11.2 | 10.84 | 10.84 | 3,137 | -5.66% |
| 2026-07-01 | 10.97 | 11.8 | 10.97 | 11.49 | 6,293 | +4.84% |
| 2026-06-30 | 10.7 | 11.5 | 10.69 | 10.96 | 3,382 | +2.33% |
| 2026-06-29 | 10.13 | 10.86 | 10.05 | 10.71 | 6,845 | +0.59% |
| 2026-06-26 | 9.5 | 11.11 | 9.5 | 10.647 | 9,716 | +6.47% |
| 2026-06-25 | 9.8 | 10 | 9.8 | 10 | 2,241 | +0.00% |
| 2026-06-24 | 10.41 | 10.5 | 10 | 10 | 6,986 | -3.38% |
| 2026-06-23 | 9.6 | 11.8 | 9.6 | 10.35 | 17,093 | +8.38% |
| 2026-06-22 | 9.55 | 9.55 | 9.55 | 9.55 | 281 | -0.52% |
| 2026-06-18 | 9.25 | 9.6 | 9.25 | 9.6 | 3,939 | +5.21% |
| 2026-06-17 | 9.4 | 9.4 | 9.125 | 9.125 | 642 | +1.39% |
| 2026-06-16 | 9 | 9 | 9 | 9 | 3,376 | +8.43% |
| 2026-06-15 | 8.1 | 8.43 | 7.59 | 8.3 | 2,648 | -8.79% |
| 2026-06-12 | 9.205 | 9.3 | 8.76 | 9.1 | 3,220 | -2.99% |
| 2026-06-11 | 9.35 | 9.39 | 8.5 | 9.38 | 4,993 | -1.26% |
| 2026-06-10 | 9.45 | 9.5 | 8.631 | 9.5 | 2,974 | +0.21% |
| 2026-06-09 | 9.49 | 9.49 | 9.48 | 9.48 | 774 | -0.94% |
| 2026-06-08 | 9.1 | 9.88 | 9.063 | 9.57 | 28,353 | +9.36% |
| 2026-06-05 | 8.4 | 8.751 | 8.2 | 8.751 | 7,802 | +3.08% |
| 2026-06-04 | 9.04 | 9.08 | 7.153 | 8.49 | 9,532 | +1.43% |
| 2026-06-03 | 8.4 | 8.4 | 8.29 | 8.37 | 3,769 | -0.24% |
| 2026-06-02 | 8.24 | 8.745 | 8.24 | 8.39 | 5,478 | -1.41% |
| 2026-06-01 | 8.2 | 8.64 | 8.2 | 8.51 | 7,848 | +3.78% |
| 2026-05-29 | 8.43 | 8.69 | 8.2 | 8.2 | 2,518 | +7.47% |
| 2026-05-28 | 7.49 | 8.55 | 7.4 | 7.63 | 8,012 | +3.25% |
| 2026-05-27 | 6.75 | 7.4 | 6.63 | 7.39 | 11,715 | +6.95% |
| 2026-05-26 | 6.885 | 6.92 | 6.885 | 6.91 | 1,786 | -4.43% |
| 2026-05-22 | 6.55 | 7.23 | 6.5 | 7.23 | 6,877 | +4.78% |
| 2026-05-21 | 6.21 | 6.9 | 5.63 | 6.9 | 8,487 | +11.11% |
| 2026-05-20 | 6 | 6.49 | 5.92 | 6.21 | 11,044 | +11.49% |
| 2026-05-19 | 6.54 | 6.55 | 5.45 | 5.57 | 29,887 | -14.70% |
| 2026-05-18 | 6.4 | 6.69 | 6.2 | 6.53 | 6,619 | +0.00% |
| 2026-05-15 | 6.38 | 6.895 | 5.3 | 6.53 | 55,961 | +23.96% |
| 2026-05-14 | 4.43 | 5.268 | 4.43 | 5.268 | 3,001 | +8.61% |
| 2026-05-13 | 4.03 | 4.93 | 4.01 | 4.85 | 10,064 | +18.58% |
| 2026-05-12 | 4.008 | 4.09 | 3.99 | 4.09 | 5,693 | +4.87% |
| 2026-05-07 | 4.09 | 4.09 | 3.9 | 3.9 | 635 | +4.84% |
| 2026-05-06 | 3.72 | 3.72 | 3.72 | 3.72 | 1,916 | +0.00% |
| 2026-05-04 | 3.75 | 3.775 | 3.72 | 3.72 | 945 | -1.59% |