Jacobio Pharmaceuticals Group Co Lt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 4.320 | 4.320 | 4.110 | 4.260 | 4.260 | 3,024,000 |
| 2023-11-15 | 4.300 | 4.420 | 4.180 | 4.320 | 4.320 | 4,532,700 |
| 2023-11-14 | 4.280 | 4.280 | 4.110 | 4.200 | 4.200 | 3,944,700 |
| 2023-11-13 | 4.150 | 4.310 | 4.050 | 4.210 | 4.210 | 5,537,100 |
| 2023-11-10 | 4.130 | 4.250 | 3.910 | 4.190 | 4.190 | 4,438,200 |
| 2023-11-09 | 4.240 | 4.250 | 4.140 | 4.190 | 4.190 | 2,662,500 |
| 2023-11-08 | 4.100 | 4.410 | 4.100 | 4.200 | 4.200 | 9,209,400 |
| 2023-11-07 | 4.010 | 4.180 | 4.000 | 4.100 | 4.100 | 4,002,000 |
| 2023-11-06 | 4.030 | 4.310 | 4.000 | 4.070 | 4.070 | 13,054,200 |
| 2023-11-03 | 3.740 | 3.940 | 3.700 | 3.920 | 3.920 | 3,508,200 |
| 2023-11-02 | 3.800 | 3.880 | 3.660 | 3.690 | 3.690 | 2,955,000 |
| 2023-11-01 | 3.950 | 3.950 | 3.670 | 3.740 | 3.740 | 3,749,700 |
| 2023-10-31 | 4.020 | 4.070 | 3.780 | 3.820 | 3.820 | 4,258,500 |
| 2023-10-30 | 3.900 | 4.160 | 3.830 | 3.970 | 3.970 | 11,589,900 |
| 2023-10-27 | 3.750 | 4.110 | 3.610 | 3.890 | 3.890 | 12,319,500 |
| 2023-10-26 | 4.020 | 4.040 | 3.640 | 3.690 | 3.690 | 9,393,000 |
| 2023-10-25 | 4.180 | 4.420 | 4.040 | 4.040 | 4.040 | 9,465,000 |
| 2023-10-24 | 3.830 | 4.220 | 3.700 | 4.220 | 4.220 | 21,704,000 |
| 2023-10-20 | 3.420 | 3.570 | 3.380 | 3.540 | 3.540 | 1,655,100 |
| 2023-10-19 | 3.520 | 3.600 | 3.430 | 3.430 | 3.430 | 1,330,500 |
| 2023-10-18 | 3.540 | 3.640 | 3.490 | 3.570 | 3.570 | 2,414,100 |
| 2023-10-17 | 3.570 | 3.600 | 3.420 | 3.550 | 3.550 | 1,634,700 |
| 2023-10-16 | 3.580 | 3.750 | 3.270 | 3.480 | 3.480 | 5,029,200 |
| 2023-10-13 | 3.550 | 3.620 | 3.420 | 3.580 | 3.580 | 1,408,500 |
| 2023-10-12 | 3.630 | 3.650 | 3.520 | 3.620 | 3.620 | 1,989,000 |
| 2023-10-11 | 3.430 | 3.620 | 3.370 | 3.540 | 3.540 | 2,865,900 |
| 2023-10-10 | 3.270 | 3.430 | 3.240 | 3.380 | 3.380 | 2,190,600 |
| 2023-10-09 | 3.030 | 3.280 | 3.010 | 3.170 | 3.170 | 1,672,200 |
| 2023-10-06 | 3.150 | 3.200 | 3.090 | 3.170 | 3.170 | 207,300 |
| 2023-10-05 | 3.010 | 3.130 | 2.930 | 3.040 | 3.040 | 807,300 |
| 2023-10-04 | 3.050 | 3.070 | 2.950 | 3.000 | 3.000 | 501,900 |
| 2023-10-03 | 3.070 | 3.130 | 2.920 | 3.030 | 3.030 | 1,143,600 |
| 2023-09-29 | 3.390 | 3.450 | 2.940 | 3.200 | 3.200 | 2,645,400 |
| 2023-09-28 | 3.280 | 3.720 | 3.270 | 3.450 | 3.450 | 12,805,800 |
| 2023-09-27 | 3.250 | 3.400 | 3.220 | 3.240 | 3.240 | 2,592,900 |
| 2023-09-26 | 3.300 | 3.300 | 3.140 | 3.160 | 3.160 | 1,720,200 |
| 2023-09-25 | 3.250 | 3.340 | 3.150 | 3.300 | 3.300 | 3,068,700 |
| 2023-09-22 | 3.230 | 3.310 | 3.090 | 3.260 | 3.260 | 4,580,700 |
| 2023-09-21 | 3.350 | 3.380 | 3.150 | 3.190 | 3.190 | 3,717,900 |
| 2023-09-20 | 3.470 | 3.500 | 3.350 | 3.370 | 3.370 | 2,649,300 |
| 2023-09-19 | 3.650 | 3.650 | 3.490 | 3.530 | 3.530 | 1,645,500 |
| 2023-09-18 | 3.550 | 3.700 | 3.510 | 3.620 | 3.620 | 3,375,000 |
| 2023-09-15 | 3.450 | 3.590 | 3.390 | 3.500 | 3.500 | 2,287,100 |
| 2023-09-14 | 3.550 | 3.600 | 3.420 | 3.480 | 3.480 | 2,939,700 |
| 2023-09-13 | 3.720 | 3.730 | 3.520 | 3.560 | 3.560 | 2,628,600 |
| 2023-09-12 | 3.770 | 3.800 | 3.700 | 3.710 | 3.710 | 1,080,600 |
| 2023-09-11 | 3.610 | 3.820 | 3.530 | 3.780 | 3.780 | 3,822,000 |
| 2023-09-07 | 3.700 | 3.700 | 3.560 | 3.570 | 3.570 | 1,906,500 |
| 2023-09-06 | 3.870 | 3.870 | 3.620 | 3.680 | 3.680 | 2,989,200 |
| 2023-09-05 | 3.930 | 3.950 | 3.800 | 3.840 | 3.840 | 984,000 |
| 2023-09-04 | 3.860 | 3.970 | 3.800 | 3.920 | 3.920 | 1,731,700 |
| 2023-08-31 | 3.890 | 3.890 | 3.690 | 3.810 | 3.810 | 1,928,700 |
| 2023-08-30 | 3.960 | 3.960 | 3.840 | 3.850 | 3.850 | 1,405,200 |
| 2023-08-29 | 3.830 | 3.970 | 3.720 | 3.940 | 3.940 | 2,802,300 |
| 2023-08-28 | 3.960 | 3.970 | 3.760 | 3.770 | 3.770 | 2,582,100 |
| 2023-08-25 | 3.750 | 3.880 | 3.740 | 3.800 | 3.800 | 1,237,800 |
| 2023-08-24 | 3.710 | 3.930 | 3.710 | 3.810 | 3.810 | 3,580,800 |
| 2023-08-23 | 3.810 | 3.850 | 3.600 | 3.710 | 3.710 | 3,642,000 |
| 2023-08-22 | 3.800 | 3.870 | 3.670 | 3.810 | 3.810 | 2,320,500 |
| 2023-08-21 | 3.720 | 3.900 | 3.610 | 3.760 | 3.760 | 5,540,700 |
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.