Jacobio Pharmaceuticals Group Co Lt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 1.640 | 1.680 | 1.600 | 1.650 | 1.650 | 70,500 |
| 2024-08-08 | 1.600 | 1.640 | 1.550 | 1.640 | 1.640 | 265,800 |
| 2024-08-07 | 1.660 | 1.710 | 1.610 | 1.630 | 1.630 | 158,700 |
| 2024-08-06 | 1.670 | 1.730 | 1.640 | 1.730 | 1.730 | 147,300 |
| 2024-08-05 | 1.650 | 1.740 | 1.590 | 1.670 | 1.670 | 538,800 |
| 2024-08-02 | 1.700 | 1.720 | 1.670 | 1.720 | 1.720 | 155,700 |
| 2024-08-01 | 1.690 | 1.710 | 1.660 | 1.700 | 1.700 | 108,300 |
| 2024-07-31 | 1.640 | 1.710 | 1.640 | 1.690 | 1.690 | 253,800 |
| 2024-07-30 | 1.640 | 1.640 | 1.600 | 1.620 | 1.620 | 97,200 |
| 2024-07-29 | 1.600 | 1.650 | 1.600 | 1.640 | 1.640 | 148,800 |
| 2024-07-26 | 1.620 | 1.650 | 1.620 | 1.640 | 1.640 | 99,300 |
| 2024-07-25 | 1.600 | 1.620 | 1.570 | 1.610 | 1.610 | 153,000 |
| 2024-07-24 | 1.650 | 1.680 | 1.610 | 1.610 | 1.610 | 248,400 |
| 2024-07-23 | 1.710 | 1.720 | 1.610 | 1.670 | 1.670 | 135,600 |
| 2024-07-22 | 1.680 | 1.730 | 1.660 | 1.700 | 1.700 | 88,200 |
| 2024-07-19 | 1.760 | 1.760 | 1.680 | 1.680 | 1.680 | 297,300 |
| 2024-07-18 | 1.740 | 1.770 | 1.710 | 1.770 | 1.770 | 218,100 |
| 2024-07-17 | 1.800 | 1.800 | 1.760 | 1.760 | 1.760 | 308,400 |
| 2024-07-16 | 1.780 | 1.790 | 1.720 | 1.780 | 1.780 | 322,800 |
| 2024-07-15 | 1.740 | 1.880 | 1.700 | 1.780 | 1.780 | 1,516,800 |
| 2024-07-12 | 1.590 | 1.740 | 1.590 | 1.740 | 1.740 | 929,700 |
| 2024-07-11 | 1.530 | 1.640 | 1.510 | 1.620 | 1.620 | 657,600 |
| 2024-07-10 | 1.460 | 1.540 | 1.450 | 1.510 | 1.510 | 553,200 |
| 2024-07-09 | 1.480 | 1.490 | 1.420 | 1.440 | 1.440 | 291,408 |
| 2024-07-08 | 1.470 | 1.510 | 1.410 | 1.450 | 1.450 | 770,400 |
| 2024-07-05 | 1.460 | 1.470 | 1.410 | 1.440 | 1.440 | 285,300 |
| 2024-07-04 | 1.480 | 1.500 | 1.470 | 1.490 | 1.490 | 88,500 |
| 2024-07-03 | 1.500 | 1.510 | 1.460 | 1.480 | 1.480 | 352,200 |
| 2024-07-02 | 1.570 | 1.570 | 1.470 | 1.470 | 1.470 | 711,300 |
| 2024-06-28 | 1.510 | 1.580 | 1.510 | 1.560 | 1.560 | 404,100 |
| 2024-06-27 | 1.580 | 1.580 | 1.500 | 1.510 | 1.510 | 1,219,200 |
| 2024-06-26 | 1.580 | 1.630 | 1.560 | 1.600 | 1.600 | 511,200 |
| 2024-06-25 | 1.650 | 1.650 | 1.570 | 1.590 | 1.590 | 731,700 |
| 2024-06-24 | 1.630 | 1.670 | 1.560 | 1.600 | 1.600 | 566,400 |
| 2024-06-21 | 1.620 | 1.640 | 1.590 | 1.630 | 1.630 | 815,400 |
| 2024-06-20 | 1.620 | 1.660 | 1.600 | 1.630 | 1.630 | 726,300 |
| 2024-06-19 | 1.620 | 1.670 | 1.590 | 1.620 | 1.620 | 1,027,200 |
| 2024-06-18 | 1.650 | 1.670 | 1.600 | 1.610 | 1.610 | 1,377,300 |
| 2024-06-17 | 1.780 | 1.780 | 1.630 | 1.650 | 1.650 | 2,060,400 |
| 2024-06-14 | 1.870 | 1.870 | 1.770 | 1.770 | 1.770 | 778,500 |
| 2024-06-13 | 1.820 | 1.890 | 1.800 | 1.870 | 1.870 | 602,400 |
| 2024-06-12 | 1.780 | 1.890 | 1.780 | 1.800 | 1.800 | 701,700 |
| 2024-06-11 | 1.690 | 1.820 | 1.650 | 1.780 | 1.780 | 2,474,400 |
| 2024-06-07 | 1.760 | 1.760 | 1.650 | 1.710 | 1.710 | 795,700 |
| 2024-06-06 | 1.780 | 1.780 | 1.730 | 1.750 | 1.750 | 322,200 |
| 2024-06-05 | 1.740 | 1.840 | 1.730 | 1.780 | 1.780 | 1,011,000 |
| 2024-06-04 | 1.760 | 1.810 | 1.700 | 1.770 | 1.770 | 1,386,192 |
| 2024-06-03 | 1.640 | 1.820 | 1.610 | 1.740 | 1.740 | 2,134,160 |
| 2024-05-31 | 1.740 | 1.760 | 1.560 | 1.560 | 1.560 | 5,991,600 |
| 2024-05-30 | 1.700 | 1.730 | 1.630 | 1.680 | 1.680 | 309,000 |
| 2024-05-29 | 1.780 | 1.780 | 1.670 | 1.690 | 1.690 | 1,353,900 |
| 2024-05-28 | 1.850 | 1.850 | 1.780 | 1.800 | 1.800 | 631,500 |
| 2024-05-27 | 1.920 | 1.950 | 1.770 | 1.860 | 1.860 | 1,152,600 |
| 2024-05-24 | 1.840 | 1.910 | 1.790 | 1.900 | 1.900 | 1,425,600 |
| 2024-05-23 | 1.890 | 1.890 | 1.780 | 1.880 | 1.880 | 1,069,500 |
| 2024-05-22 | 1.880 | 1.950 | 1.880 | 1.890 | 1.890 | 940,500 |
| 2024-05-21 | 1.960 | 1.960 | 1.880 | 1.880 | 1.880 | 1,035,600 |
| 2024-05-20 | 1.870 | 1.990 | 1.870 | 1.960 | 1.960 | 1,489,200 |
| 2024-05-17 | 1.850 | 1.920 | 1.830 | 1.870 | 1.870 | 1,096,800 |
| 2024-05-16 | 1.840 | 1.870 | 1.780 | 1.850 | 1.850 | 972,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.