Jacobio Pharmaceuticals Group Co Lt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 4.000 | 4.010 | 3.750 | 3.770 | 3.770 | 5,016,000 |
| 2023-08-17 | 3.970 | 4.040 | 3.870 | 4.000 | 4.000 | 1,442,400 |
| 2023-08-16 | 3.920 | 4.090 | 3.910 | 4.010 | 4.010 | 1,843,800 |
| 2023-08-15 | 4.030 | 4.030 | 3.870 | 3.960 | 3.960 | 1,877,400 |
| 2023-08-14 | 3.990 | 4.030 | 3.870 | 4.030 | 4.030 | 1,620,900 |
| 2023-08-11 | 4.090 | 4.140 | 3.970 | 4.030 | 4.030 | 2,163,900 |
| 2023-08-10 | 4.150 | 4.180 | 4.020 | 4.090 | 4.090 | 1,688,400 |
| 2023-08-09 | 4.170 | 4.290 | 4.080 | 4.140 | 4.140 | 4,032,600 |
| 2023-08-08 | 4.100 | 4.340 | 3.950 | 4.150 | 4.150 | 9,749,100 |
| 2023-08-07 | 4.320 | 4.320 | 3.950 | 4.010 | 4.010 | 6,687,000 |
| 2023-08-04 | 4.480 | 4.620 | 4.280 | 4.370 | 4.370 | 2,625,000 |
| 2023-08-03 | 4.340 | 4.510 | 4.270 | 4.400 | 4.400 | 2,285,100 |
| 2023-08-02 | 4.770 | 4.830 | 4.350 | 4.380 | 4.380 | 5,739,000 |
| 2023-08-01 | 4.660 | 4.880 | 4.540 | 4.760 | 4.760 | 4,848,300 |
| 2023-07-31 | 4.640 | 4.880 | 4.430 | 4.620 | 4.620 | 7,302,600 |
| 2023-07-28 | 4.210 | 4.580 | 4.210 | 4.570 | 4.570 | 4,895,100 |
| 2023-07-27 | 4.280 | 4.300 | 4.160 | 4.290 | 4.290 | 3,279,600 |
| 2023-07-26 | 4.120 | 4.270 | 4.070 | 4.260 | 4.260 | 3,440,700 |
| 2023-07-25 | 3.850 | 4.180 | 3.850 | 4.100 | 4.100 | 12,324,600 |
| 2023-07-24 | 3.880 | 3.880 | 3.660 | 3.770 | 3.770 | 7,209,306 |
| 2023-07-21 | 3.800 | 4.000 | 3.760 | 3.860 | 3.860 | 5,745,300 |
| 2023-07-20 | 3.870 | 3.900 | 3.710 | 3.760 | 3.760 | 2,661,000 |
| 2023-07-19 | 3.840 | 3.890 | 3.780 | 3.850 | 3.850 | 3,103,138 |
| 2023-07-18 | 4.060 | 4.060 | 3.760 | 3.900 | 3.900 | 8,889,000 |
| 2023-07-14 | 4.160 | 4.270 | 4.060 | 4.080 | 4.080 | 4,235,400 |
| 2023-07-13 | 4.010 | 4.240 | 4.000 | 4.210 | 4.210 | 8,788,800 |
| 2023-07-12 | 4.050 | 4.060 | 3.940 | 4.000 | 4.000 | 6,209,100 |
| 2023-07-11 | 4.090 | 4.150 | 4.000 | 4.020 | 4.020 | 5,523,600 |
| 2023-07-10 | 4.140 | 4.190 | 3.970 | 4.070 | 4.070 | 9,397,200 |
| 2023-07-07 | 4.160 | 4.340 | 4.010 | 4.160 | 4.160 | 21,289,800 |
| 2023-07-06 | 4.640 | 4.660 | 3.880 | 3.890 | 3.890 | 26,085,000 |
| 2023-07-05 | 5.270 | 5.390 | 4.590 | 4.630 | 4.630 | 29,057,500 |
| 2023-07-04 | 5.800 | 6.480 | 5.650 | 6.200 | 6.200 | 7,153,362 |
| 2023-07-03 | 6.000 | 6.120 | 5.780 | 5.810 | 5.810 | 2,190,000 |
| 2023-06-30 | 5.540 | 6.000 | 5.540 | 5.880 | 5.880 | 3,647,300 |
| 2023-06-29 | 5.480 | 5.630 | 5.350 | 5.530 | 5.530 | 1,661,100 |
| 2023-06-28 | 5.460 | 5.770 | 5.390 | 5.550 | 5.550 | 2,531,938 |
| 2023-06-27 | 5.230 | 5.620 | 5.200 | 5.540 | 5.540 | 2,520,500 |
| 2023-06-26 | 5.190 | 5.410 | 5.000 | 5.250 | 5.250 | 3,801,000 |
| 2023-06-23 | 5.640 | 5.690 | 4.990 | 5.020 | 5.020 | 1,129,500 |
| 2023-06-21 | 5.950 | 5.950 | 5.480 | 5.640 | 5.640 | 9,033,100 |
| 2023-06-20 | 6.100 | 6.370 | 5.890 | 5.950 | 5.950 | 6,048,600 |
| 2023-06-19 | 6.050 | 6.190 | 5.950 | 6.080 | 6.080 | 2,823,000 |
| 2023-06-16 | 6.590 | 7.040 | 6.110 | 6.150 | 6.150 | 10,631,000 |
| 2023-06-15 | 5.700 | 6.470 | 5.700 | 6.450 | 6.450 | 4,974,100 |
| 2023-06-14 | 5.780 | 5.980 | 5.600 | 5.840 | 5.840 | 1,293,900 |
| 2023-06-13 | 5.500 | 5.720 | 5.360 | 5.710 | 5.710 | 1,971,600 |
| 2023-06-12 | 5.780 | 5.780 | 5.320 | 5.470 | 5.470 | 3,667,200 |
| 2023-06-09 | 5.700 | 5.960 | 5.700 | 5.770 | 5.770 | 1,276,200 |
| 2023-06-08 | 5.730 | 5.810 | 5.530 | 5.720 | 5.720 | 1,787,400 |
| 2023-06-07 | 5.790 | 5.900 | 5.710 | 5.800 | 5.800 | 1,306,200 |
| 2023-06-06 | 5.860 | 6.010 | 5.660 | 5.680 | 5.680 | 1,673,100 |
| 2023-06-05 | 5.960 | 6.040 | 5.800 | 5.900 | 5.900 | 2,402,700 |
| 2023-06-02 | 5.990 | 6.190 | 5.910 | 6.010 | 6.010 | 1,851,600 |
| 2023-06-01 | 5.830 | 6.010 | 5.740 | 5.750 | 5.750 | 1,774,200 |
| 2023-05-31 | 6.010 | 6.020 | 5.700 | 5.880 | 5.880 | 2,550,300 |
| 2023-05-30 | 5.890 | 6.170 | 5.890 | 6.100 | 6.100 | 959,100 |
| 2023-05-29 | 6.370 | 6.390 | 5.800 | 5.900 | 5.900 | 2,696,100 |
| 2023-05-25 | 6.510 | 6.530 | 6.170 | 6.390 | 6.390 | 2,044,327 |
| 2023-05-24 | 6.550 | 6.760 | 6.160 | 6.620 | 6.620 | 4,671,300 |
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.