Jacobio Pharmaceuticals Group Co Lt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 8.300 | 8.490 | 7.990 | 8.350 | 8.350 | 6,324,900 |
| 2023-02-21 | 8.500 | 9.290 | 8.000 | 8.210 | 8.210 | 14,397,000 |
| 2023-02-20 | 8.250 | 8.600 | 7.860 | 8.430 | 8.430 | 7,844,900 |
| 2023-02-17 | 8.000 | 8.500 | 7.800 | 8.240 | 8.240 | 10,928,102 |
| 2023-02-16 | 7.330 | 8.660 | 6.980 | 7.880 | 7.880 | 29,010,896 |
| 2023-02-15 | 7.880 | 7.880 | 7.230 | 7.290 | 7.290 | 15,653,700 |
| 2023-02-14 | 8.290 | 8.530 | 7.660 | 7.710 | 7.710 | 6,748,000 |
| 2023-02-13 | 7.990 | 8.720 | 7.680 | 8.200 | 8.200 | 14,292,900 |
| 2023-02-10 | 7.290 | 8.500 | 7.160 | 7.880 | 7.880 | 56,865,305 |
| 2023-02-09 | 6.830 | 8.190 | 6.720 | 7.800 | 7.800 | 27,485,200 |
| 2023-02-08 | 7.300 | 7.680 | 6.720 | 6.820 | 6.820 | 9,369,900 |
| 2023-02-07 | 7.540 | 7.670 | 7.110 | 7.180 | 7.180 | 4,480,800 |
| 2023-02-06 | 7.400 | 7.700 | 7.200 | 7.400 | 7.400 | 6,823,500 |
| 2023-02-03 | 8.140 | 8.350 | 7.400 | 7.500 | 7.500 | 10,274,098 |
| 2023-02-02 | 7.430 | 8.420 | 7.260 | 8.140 | 8.140 | 16,600,900 |
| 2023-02-01 | 6.360 | 7.450 | 6.360 | 7.210 | 7.210 | 20,920,800 |
| 2023-01-31 | 5.680 | 6.700 | 5.600 | 6.400 | 6.400 | 10,721,700 |
| 2023-01-30 | 5.800 | 6.090 | 5.620 | 5.680 | 5.680 | 3,361,200 |
| 2023-01-27 | 5.770 | 5.890 | 5.580 | 5.670 | 5.670 | 754,800 |
| 2023-01-26 | 5.830 | 5.930 | 5.750 | 5.770 | 5.770 | 1,030,504 |
| 2023-01-20 | 5.910 | 5.920 | 5.730 | 5.820 | 5.820 | 242,400 |
| 2023-01-19 | 6.000 | 6.000 | 5.690 | 5.840 | 5.840 | 1,001,700 |
| 2023-01-18 | 6.180 | 6.180 | 5.880 | 6.000 | 6.000 | 1,361,400 |
| 2023-01-17 | 6.600 | 6.630 | 6.020 | 6.120 | 6.120 | 3,465,000 |
| 2023-01-16 | 6.630 | 6.990 | 6.440 | 6.600 | 6.600 | 5,417,405 |
| 2023-01-13 | 6.230 | 6.690 | 6.000 | 6.420 | 6.420 | 4,088,700 |
| 2023-01-12 | 6.420 | 6.860 | 6.110 | 6.130 | 6.130 | 5,703,699 |
| 2023-01-11 | 6.230 | 6.610 | 6.210 | 6.350 | 6.350 | 4,554,300 |
| 2023-01-10 | 6.110 | 6.410 | 5.950 | 6.230 | 6.230 | 2,886,700 |
| 2023-01-09 | 5.840 | 6.200 | 5.740 | 6.050 | 6.050 | 2,672,460 |
| 2023-01-06 | 6.030 | 6.140 | 5.610 | 5.660 | 5.660 | 2,519,700 |
| 2023-01-05 | 5.470 | 6.100 | 5.470 | 5.950 | 5.950 | 2,470,800 |
| 2023-01-04 | 5.200 | 5.590 | 5.060 | 5.470 | 5.470 | 1,837,498 |
| 2023-01-03 | 5.150 | 5.280 | 5.000 | 5.230 | 5.230 | 1,727,400 |
| 2022-12-30 | 5.660 | 5.660 | 5.130 | 5.230 | 5.230 | 877,800 |
| 2022-12-29 | 5.310 | 5.490 | 5.210 | 5.230 | 5.230 | 616,200 |
| 2022-12-28 | 5.340 | 5.610 | 5.220 | 5.390 | 5.390 | 1,475,100 |
| 2022-12-23 | 5.000 | 5.480 | 4.930 | 5.340 | 5.340 | 1,440,900 |
| 2022-12-22 | 5.000 | 5.210 | 5.000 | 5.070 | 5.070 | 802,419 |
| 2022-12-21 | 5.210 | 5.280 | 5.020 | 5.020 | 5.020 | 827,100 |
| 2022-12-20 | 5.160 | 5.350 | 5.070 | 5.180 | 5.180 | 770,700 |
| 2022-12-19 | 5.700 | 5.740 | 5.070 | 5.150 | 5.150 | 1,228,800 |
| 2022-12-16 | 5.780 | 6.030 | 5.400 | 5.530 | 5.530 | 3,014,400 |
| 2022-12-15 | 6.070 | 6.150 | 5.670 | 5.690 | 5.690 | 1,363,200 |
| 2022-12-14 | 6.180 | 6.250 | 5.950 | 6.210 | 6.210 | 1,291,800 |
| 2022-12-13 | 5.980 | 6.700 | 5.860 | 6.030 | 6.030 | 3,360,800 |
| 2022-12-12 | 6.100 | 6.300 | 5.860 | 6.010 | 6.010 | 3,434,700 |
| 2022-12-09 | 6.570 | 6.660 | 6.010 | 6.110 | 6.110 | 8,396,100 |
| 2022-12-08 | 5.140 | 6.890 | 5.140 | 6.310 | 6.310 | 16,512,276 |
| 2022-12-07 | 4.980 | 5.390 | 4.910 | 5.130 | 5.130 | 2,451,972 |
| 2022-12-06 | 4.700 | 4.950 | 4.680 | 4.880 | 4.880 | 862,500 |
| 2022-12-05 | 4.730 | 4.930 | 4.580 | 4.800 | 4.800 | 1,590,348 |
| 2022-12-02 | 4.700 | 4.750 | 4.520 | 4.570 | 4.570 | 1,143,548 |
| 2022-12-01 | 4.700 | 4.700 | 4.510 | 4.510 | 4.510 | 1,241,700 |
| 2022-11-30 | 4.520 | 4.610 | 4.450 | 4.550 | 4.550 | 1,012,200 |
| 2022-11-29 | 4.390 | 4.580 | 4.230 | 4.520 | 4.520 | 685,800 |
| 2022-11-28 | 4.210 | 4.330 | 4.060 | 4.320 | 4.320 | 787,200 |
| 2022-11-25 | 4.380 | 4.380 | 4.180 | 4.290 | 4.290 | 375,000 |
| 2022-11-24 | 4.430 | 4.440 | 4.260 | 4.380 | 4.380 | 1,359,600 |
| 2022-11-23 | 4.510 | 4.510 | 4.180 | 4.360 | 4.360 | 844,200 |
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.