Jacobio Pharmaceuticals Group Co Lt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 4.480 | 4.630 | 4.260 | 4.310 | 4.310 | 483,600 |
| 2022-11-21 | 4.880 | 4.880 | 4.350 | 4.630 | 4.630 | 982,800 |
| 2022-11-18 | 4.780 | 4.990 | 4.660 | 4.680 | 4.680 | 1,002,600 |
| 2022-11-17 | 5.000 | 5.000 | 4.720 | 4.850 | 4.850 | 617,700 |
| 2022-11-16 | 5.200 | 5.330 | 4.870 | 4.970 | 4.970 | 1,465,200 |
| 2022-11-15 | 4.900 | 5.090 | 4.780 | 4.980 | 4.980 | 1,422,900 |
| 2022-11-14 | 4.800 | 4.970 | 4.560 | 4.970 | 4.970 | 1,984,800 |
| 2022-11-11 | 4.520 | 4.730 | 4.360 | 4.710 | 4.710 | 1,498,500 |
| 2022-11-10 | 4.570 | 4.570 | 4.310 | 4.310 | 4.310 | 601,200 |
| 2022-11-09 | 4.420 | 4.580 | 4.370 | 4.520 | 4.520 | 671,400 |
| 2022-11-08 | 4.580 | 4.640 | 4.370 | 4.460 | 4.460 | 1,108,800 |
| 2022-11-07 | 4.350 | 4.650 | 4.350 | 4.600 | 4.600 | 3,507,000 |
| 2022-11-04 | 4.140 | 4.430 | 4.140 | 4.330 | 4.330 | 1,129,500 |
| 2022-11-03 | 3.860 | 4.170 | 3.800 | 4.170 | 4.170 | 770,100 |
| 2022-11-02 | 3.460 | 4.090 | 3.460 | 3.870 | 3.870 | 1,366,000 |
| 2022-11-01 | 3.420 | 3.700 | 3.420 | 3.640 | 3.640 | 984,600 |
| 2022-10-31 | 3.430 | 3.690 | 3.430 | 3.460 | 3.460 | 1,384,800 |
| 2022-10-28 | 3.790 | 3.810 | 3.300 | 3.500 | 3.500 | 1,764,600 |
| 2022-10-27 | 3.920 | 4.010 | 3.770 | 3.830 | 3.830 | 591,600 |
| 2022-10-26 | 3.810 | 4.090 | 3.810 | 3.870 | 3.870 | 1,012,500 |
| 2022-10-25 | 3.780 | 3.960 | 3.710 | 3.780 | 3.780 | 532,500 |
| 2022-10-24 | 4.110 | 4.210 | 3.700 | 3.770 | 3.770 | 1,591,700 |
| 2022-10-21 | 4.170 | 4.330 | 4.120 | 4.150 | 4.150 | 1,241,900 |
| 2022-10-20 | 4.380 | 4.450 | 4.180 | 4.200 | 4.200 | 450,200 |
| 2022-10-19 | 4.610 | 4.610 | 4.380 | 4.390 | 4.390 | 285,122 |
| 2022-10-18 | 4.230 | 4.690 | 4.230 | 4.650 | 4.650 | 1,313,800 |
| 2022-10-17 | 4.100 | 4.380 | 4.090 | 4.250 | 4.250 | 1,192,687 |
| 2022-10-14 | 3.950 | 4.270 | 3.950 | 4.220 | 4.220 | 1,609,100 |
| 2022-10-13 | 3.990 | 4.360 | 3.900 | 3.930 | 3.930 | 476,400 |
| 2022-10-12 | 4.000 | 4.390 | 3.840 | 4.030 | 4.030 | 342,000 |
| 2022-10-11 | 4.090 | 4.220 | 3.860 | 4.080 | 4.080 | 589,500 |
| 2022-10-10 | 4.600 | 4.600 | 4.100 | 4.110 | 4.110 | 403,200 |
| 2022-10-07 | 4.620 | 4.870 | 4.620 | 4.740 | 4.740 | 41,400 |
| 2022-10-06 | 4.660 | 5.000 | 4.580 | 4.950 | 4.950 | 284,100 |
| 2022-10-05 | 4.240 | 4.730 | 4.240 | 4.730 | 4.730 | 300,300 |
| 2022-10-03 | 4.130 | 4.330 | 4.120 | 4.120 | 4.120 | 116,100 |
| 2022-09-30 | 4.540 | 4.540 | 4.050 | 4.210 | 4.210 | 240,000 |
| 2022-09-29 | 3.930 | 4.390 | 3.930 | 4.300 | 4.300 | 402,600 |
| 2022-09-28 | 4.100 | 4.100 | 3.940 | 4.020 | 4.020 | 411,000 |
| 2022-09-27 | 4.010 | 4.210 | 3.990 | 4.200 | 4.200 | 503,100 |
| 2022-09-26 | 4.040 | 4.220 | 4.040 | 4.090 | 4.090 | 392,100 |
| 2022-09-23 | 4.770 | 4.770 | 4.060 | 4.090 | 4.090 | 1,157,400 |
| 2022-09-22 | 4.330 | 4.850 | 4.300 | 4.330 | 4.330 | 551,100 |
| 2022-09-21 | 4.480 | 4.600 | 4.390 | 4.440 | 4.440 | 639,600 |
| 2022-09-20 | 4.450 | 4.650 | 4.400 | 4.540 | 4.540 | 902,100 |
| 2022-09-19 | 4.460 | 4.690 | 4.410 | 4.470 | 4.470 | 700,500 |
| 2022-09-16 | 4.510 | 5.270 | 4.440 | 4.490 | 4.490 | 5,316,300 |
| 2022-09-15 | 4.570 | 4.730 | 4.510 | 4.590 | 4.590 | 643,500 |
| 2022-09-14 | 4.670 | 4.670 | 4.550 | 4.620 | 4.620 | 696,600 |
| 2022-09-13 | 4.970 | 4.980 | 4.700 | 4.780 | 4.780 | 1,439,400 |
| 2022-09-09 | 4.710 | 5.840 | 4.710 | 4.840 | 4.840 | 3,904,300 |
| 2022-09-08 | 5.030 | 5.120 | 4.700 | 4.700 | 4.700 | 505,719 |
| 2022-09-07 | 4.820 | 5.140 | 4.820 | 5.030 | 5.030 | 900,700 |
| 2022-09-06 | 5.020 | 5.120 | 4.840 | 4.970 | 4.970 | 572,400 |
| 2022-09-05 | 5.550 | 5.550 | 4.960 | 5.020 | 5.020 | 1,270,012 |
| 2022-09-02 | 5.290 | 5.640 | 5.290 | 5.500 | 5.500 | 1,293,600 |
| 2022-09-01 | 5.340 | 5.730 | 5.330 | 5.330 | 5.330 | 1,005,000 |
| 2022-08-31 | 4.880 | 5.530 | 4.880 | 5.430 | 5.430 | 2,538,900 |
| 2022-08-30 | 5.130 | 5.170 | 4.880 | 4.950 | 4.950 | 351,800 |
| 2022-08-29 | 5.030 | 5.200 | 4.900 | 5.110 | 5.110 | 658,500 |
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.