Jacobio Pharmaceuticals Group Co Lt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 6.950 | 6.970 | 6.490 | 6.540 | 6.540 | 3,167,400 |
| 2023-05-22 | 6.980 | 7.060 | 6.800 | 6.800 | 6.800 | 981,300 |
| 2023-05-19 | 6.670 | 6.990 | 6.600 | 6.880 | 6.880 | 1,053,300 |
| 2023-05-18 | 7.070 | 7.120 | 6.680 | 6.740 | 6.740 | 1,568,100 |
| 2023-05-17 | 7.420 | 7.430 | 6.890 | 6.980 | 6.980 | 1,802,700 |
| 2023-05-16 | 7.510 | 7.770 | 7.340 | 7.390 | 7.390 | 1,497,600 |
| 2023-05-15 | 7.480 | 7.580 | 7.310 | 7.510 | 7.510 | 1,113,600 |
| 2023-05-12 | 7.270 | 7.530 | 7.230 | 7.480 | 7.480 | 2,538,300 |
| 2023-05-11 | 7.470 | 7.730 | 7.200 | 7.370 | 7.370 | 1,802,100 |
| 2023-05-10 | 7.100 | 7.480 | 7.070 | 7.380 | 7.380 | 1,538,493 |
| 2023-05-09 | 7.500 | 7.540 | 7.110 | 7.180 | 7.180 | 2,008,500 |
| 2023-05-08 | 7.190 | 7.540 | 7.190 | 7.440 | 7.440 | 3,166,137 |
| 2023-05-05 | 6.890 | 7.360 | 6.720 | 7.190 | 7.190 | 5,937,600 |
| 2023-05-04 | 6.780 | 6.780 | 6.500 | 6.770 | 6.770 | 1,221,570 |
| 2023-05-03 | 6.800 | 6.860 | 6.560 | 6.580 | 6.580 | 475,500 |
| 2023-05-02 | 6.720 | 7.270 | 6.570 | 6.840 | 6.840 | 331,800 |
| 2023-04-28 | 6.980 | 7.160 | 6.800 | 6.880 | 6.880 | 1,551,000 |
| 2023-04-27 | 7.100 | 7.260 | 6.920 | 7.060 | 7.060 | 626,700 |
| 2023-04-26 | 6.960 | 7.200 | 6.840 | 7.080 | 7.080 | 933,000 |
| 2023-04-25 | 7.280 | 7.280 | 6.700 | 6.950 | 6.950 | 2,970,600 |
| 2023-04-24 | 7.270 | 7.430 | 7.020 | 7.230 | 7.230 | 1,128,100 |
| 2023-04-21 | 7.300 | 7.500 | 7.000 | 7.260 | 7.260 | 2,037,900 |
| 2023-04-20 | 7.850 | 7.850 | 7.260 | 7.260 | 7.260 | 2,569,800 |
| 2023-04-19 | 7.950 | 7.950 | 7.550 | 7.850 | 7.850 | 3,491,700 |
| 2023-04-18 | 7.820 | 8.160 | 7.680 | 7.750 | 7.750 | 4,026,194 |
| 2023-04-17 | 8.300 | 8.390 | 7.400 | 7.610 | 7.610 | 6,455,851 |
| 2023-04-14 | 8.210 | 9.070 | 8.170 | 8.260 | 8.260 | 15,347,947 |
| 2023-04-13 | 7.690 | 8.290 | 7.500 | 8.120 | 8.120 | 4,557,672 |
| 2023-04-12 | 7.810 | 8.050 | 7.570 | 7.690 | 7.690 | 3,753,000 |
| 2023-04-11 | 7.890 | 8.150 | 7.700 | 7.840 | 7.840 | 5,248,800 |
| 2023-04-06 | 6.980 | 7.560 | 6.860 | 7.450 | 7.450 | 4,448,947 |
| 2023-04-04 | 6.750 | 7.090 | 6.210 | 7.000 | 7.000 | 5,515,500 |
| 2023-04-03 | 7.070 | 7.250 | 6.420 | 6.600 | 6.600 | 7,204,200 |
| 2023-03-31 | 7.120 | 7.350 | 6.930 | 7.260 | 7.260 | 3,280,700 |
| 2023-03-30 | 7.300 | 7.350 | 7.100 | 7.160 | 7.160 | 1,112,241 |
| 2023-03-29 | 7.240 | 7.390 | 7.010 | 7.300 | 7.300 | 2,562,100 |
| 2023-03-28 | 7.590 | 7.600 | 7.130 | 7.250 | 7.250 | 3,597,600 |
| 2023-03-27 | 7.510 | 7.770 | 7.320 | 7.480 | 7.480 | 3,633,300 |
| 2023-03-24 | 8.030 | 8.410 | 7.510 | 7.570 | 7.570 | 7,513,394 |
| 2023-03-23 | 8.180 | 8.600 | 8.040 | 8.110 | 8.110 | 3,888,294 |
| 2023-03-22 | 9.530 | 9.700 | 8.330 | 8.350 | 8.350 | 8,922,600 |
| 2023-03-21 | 9.850 | 9.860 | 9.280 | 9.700 | 9.700 | 3,463,504 |
| 2023-03-20 | 9.750 | 9.760 | 9.200 | 9.720 | 9.720 | 3,732,599 |
| 2023-03-17 | 9.580 | 9.890 | 9.310 | 9.750 | 9.750 | 3,884,700 |
| 2023-03-16 | 9.100 | 9.500 | 8.970 | 9.500 | 9.500 | 4,148,699 |
| 2023-03-15 | 8.650 | 9.380 | 8.650 | 9.140 | 9.140 | 7,165,500 |
| 2023-03-14 | 8.530 | 8.980 | 8.360 | 8.490 | 8.490 | 6,702,480 |
| 2023-03-13 | 8.590 | 8.880 | 8.300 | 8.490 | 8.490 | 5,627,100 |
| 2023-03-10 | 8.700 | 8.770 | 8.360 | 8.600 | 8.600 | 5,155,500 |
| 2023-03-09 | 8.790 | 9.070 | 8.600 | 8.870 | 8.870 | 3,078,600 |
| 2023-03-08 | 8.560 | 9.300 | 8.400 | 8.710 | 8.710 | 10,320,600 |
| 2023-03-07 | 9.060 | 9.280 | 8.620 | 8.650 | 8.650 | 4,674,000 |
| 2023-03-06 | 10.180 | 10.180 | 9.000 | 9.060 | 9.060 | 8,444,900 |
| 2023-03-03 | 9.590 | 10.480 | 9.590 | 9.990 | 9.990 | 6,617,100 |
| 2023-03-02 | 9.290 | 9.750 | 9.240 | 9.550 | 9.550 | 6,202,800 |
| 2023-03-01 | 8.810 | 9.260 | 8.680 | 9.180 | 9.180 | 6,644,700 |
| 2023-02-28 | 8.190 | 8.850 | 8.190 | 8.770 | 8.770 | 8,416,400 |
| 2023-02-27 | 8.000 | 8.420 | 7.580 | 8.100 | 8.100 | 6,348,600 |
| 2023-02-24 | 8.210 | 8.320 | 7.970 | 8.000 | 8.000 | 3,927,600 |
| 2023-02-23 | 8.390 | 8.800 | 8.130 | 8.150 | 8.150 | 6,038,240 |
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.