Jacobio Pharmaceuticals Group Co Lt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 2.690 | 2.780 | 2.620 | 2.740 | 2.740 | 39,600 |
| 2024-02-14 | 2.800 | 2.850 | 2.700 | 2.770 | 2.770 | 17,100 |
| 2024-02-09 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-02-08 | 2.730 | 2.800 | 2.670 | 2.800 | 2.800 | 414,900 |
| 2024-02-07 | 2.750 | 2.860 | 2.700 | 2.740 | 2.740 | 903,000 |
| 2024-02-06 | 2.540 | 2.810 | 2.470 | 2.730 | 2.730 | 1,932,000 |
| 2024-02-05 | 2.520 | 2.560 | 2.400 | 2.490 | 2.490 | 1,420,800 |
| 2024-02-02 | 2.460 | 2.930 | 2.430 | 2.520 | 2.520 | 4,862,700 |
| 2024-02-01 | 2.500 | 2.600 | 2.420 | 2.500 | 2.500 | 1,488,600 |
| 2024-01-31 | 2.650 | 2.650 | 2.460 | 2.530 | 2.530 | 683,400 |
| 2024-01-30 | 2.650 | 2.680 | 2.530 | 2.580 | 2.580 | 995,400 |
| 2024-01-29 | 2.750 | 2.830 | 2.600 | 2.640 | 2.640 | 2,163,000 |
| 2024-01-26 | 2.980 | 3.000 | 2.700 | 2.740 | 2.740 | 2,060,700 |
| 2024-01-25 | 2.910 | 3.040 | 2.870 | 2.980 | 2.980 | 1,165,200 |
| 2024-01-24 | 2.850 | 2.950 | 2.800 | 2.910 | 2.910 | 905,200 |
| 2024-01-23 | 2.750 | 2.870 | 2.730 | 2.790 | 2.790 | 1,238,700 |
| 2024-01-22 | 3.060 | 3.090 | 2.730 | 2.740 | 2.740 | 3,622,500 |
| 2024-01-19 | 3.190 | 3.260 | 3.000 | 3.000 | 3.000 | 2,275,800 |
| 2024-01-18 | 3.240 | 3.270 | 3.150 | 3.240 | 3.240 | 995,100 |
| 2024-01-17 | 3.390 | 3.390 | 3.200 | 3.230 | 3.230 | 2,559,600 |
| 2024-01-16 | 3.480 | 3.480 | 3.340 | 3.390 | 3.390 | 661,200 |
| 2024-01-15 | 3.420 | 3.530 | 3.390 | 3.430 | 3.430 | 477,600 |
| 2024-01-12 | 3.530 | 3.590 | 3.410 | 3.420 | 3.420 | 1,809,300 |
| 2024-01-11 | 3.550 | 3.640 | 3.500 | 3.590 | 3.590 | 928,200 |
| 2024-01-10 | 3.440 | 3.580 | 3.430 | 3.530 | 3.530 | 737,400 |
| 2024-01-09 | 3.460 | 3.680 | 3.460 | 3.480 | 3.480 | 830,400 |
| 2024-01-08 | 3.540 | 3.560 | 3.450 | 3.480 | 3.480 | 467,700 |
| 2024-01-05 | 3.610 | 3.670 | 3.450 | 3.560 | 3.560 | 1,106,040 |
| 2024-01-04 | 3.650 | 3.650 | 3.480 | 3.600 | 3.600 | 415,800 |
| 2024-01-03 | 3.620 | 3.710 | 3.530 | 3.530 | 3.530 | 747,600 |
| 2024-01-02 | 3.620 | 3.690 | 3.560 | 3.620 | 3.620 | 590,100 |
| 2023-12-29 | 3.620 | 3.690 | 3.580 | 3.620 | 3.620 | 687,300 |
| 2023-12-28 | 3.430 | 3.670 | 3.370 | 3.600 | 3.600 | 1,233,900 |
| 2023-12-27 | 3.320 | 3.420 | 3.320 | 3.420 | 3.420 | 1,628,700 |
| 2023-12-22 | 3.540 | 3.540 | 3.290 | 3.300 | 3.300 | 1,453,800 |
| 2023-12-21 | 3.550 | 3.590 | 3.400 | 3.470 | 3.470 | 1,206,000 |
| 2023-12-20 | 3.680 | 3.720 | 3.550 | 3.550 | 3.550 | 687,300 |
| 2023-12-19 | 3.740 | 3.760 | 3.580 | 3.630 | 3.630 | 788,700 |
| 2023-12-18 | 3.800 | 3.850 | 3.700 | 3.730 | 3.730 | 648,600 |
| 2023-12-15 | 3.870 | 3.870 | 3.750 | 3.810 | 3.810 | 688,200 |
| 2023-12-14 | 3.740 | 3.880 | 3.720 | 3.760 | 3.760 | 1,490,700 |
| 2023-12-13 | 3.660 | 3.710 | 3.610 | 3.660 | 3.660 | 555,900 |
| 2023-12-12 | 3.730 | 3.770 | 3.650 | 3.660 | 3.660 | 1,146,900 |
| 2023-12-11 | 3.680 | 3.740 | 3.530 | 3.700 | 3.700 | 1,113,600 |
| 2023-12-08 | 3.460 | 3.760 | 3.460 | 3.680 | 3.680 | 2,653,374 |
| 2023-12-07 | 3.450 | 3.620 | 3.360 | 3.600 | 3.600 | 2,304,000 |
| 2023-12-06 | 3.520 | 3.520 | 3.350 | 3.400 | 3.400 | 2,409,300 |
| 2023-12-05 | 3.490 | 3.590 | 3.460 | 3.520 | 3.520 | 1,735,800 |
| 2023-12-04 | 3.640 | 3.680 | 3.410 | 3.460 | 3.460 | 3,372,300 |
| 2023-12-01 | 3.870 | 3.870 | 3.630 | 3.640 | 3.640 | 3,960,400 |
| 2023-11-30 | 3.780 | 3.940 | 3.770 | 3.800 | 3.800 | 1,330,500 |
| 2023-11-29 | 3.950 | 3.950 | 3.750 | 3.770 | 3.770 | 1,797,600 |
| 2023-11-28 | 3.870 | 3.920 | 3.820 | 3.830 | 3.830 | 843,600 |
| 2023-11-27 | 4.150 | 4.150 | 3.820 | 3.870 | 3.870 | 3,954,900 |
| 2023-11-24 | 4.280 | 4.300 | 4.100 | 4.100 | 4.100 | 3,864,900 |
| 2023-11-23 | 4.340 | 4.430 | 4.230 | 4.320 | 4.320 | 2,843,700 |
| 2023-11-22 | 4.370 | 4.380 | 4.230 | 4.310 | 4.310 | 2,141,700 |
| 2023-11-21 | 4.200 | 4.570 | 4.170 | 4.310 | 4.310 | 8,780,700 |
| 2023-11-20 | 4.200 | 4.260 | 4.100 | 4.200 | 4.200 | 3,613,200 |
| 2023-11-17 | 4.250 | 4.270 | 4.030 | 4.200 | 4.200 | 3,699,300 |
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.