Jacobio Pharmaceuticals Group Co Lt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 4.420 | 5.360 | 4.420 | 5.250 | 5.250 | 1,819,200 |
| 2022-08-25 | 4.330 | 4.440 | 4.260 | 4.360 | 4.360 | 125,400 |
| 2022-08-24 | 4.300 | 4.490 | 4.230 | 4.330 | 4.330 | 179,100 |
| 2022-08-23 | 4.330 | 4.410 | 4.260 | 4.320 | 4.320 | 269,400 |
| 2022-08-22 | 4.310 | 4.470 | 4.270 | 4.310 | 4.310 | 205,200 |
| 2022-08-19 | 4.400 | 4.710 | 4.390 | 4.400 | 4.400 | 269,100 |
| 2022-08-18 | 4.400 | 5.050 | 4.400 | 4.450 | 4.450 | 532,200 |
| 2022-08-17 | 4.530 | 4.780 | 4.460 | 4.460 | 4.460 | 198,000 |
| 2022-08-16 | 4.580 | 4.780 | 4.560 | 4.560 | 4.560 | 220,800 |
| 2022-08-15 | 4.600 | 4.790 | 4.550 | 4.600 | 4.600 | 253,500 |
| 2022-08-12 | 4.400 | 4.700 | 4.400 | 4.660 | 4.660 | 457,700 |
| 2022-08-11 | 4.240 | 4.480 | 4.240 | 4.430 | 4.430 | 330,600 |
| 2022-08-10 | 4.410 | 4.440 | 4.240 | 4.250 | 4.250 | 282,000 |
| 2022-08-09 | 4.650 | 4.660 | 4.460 | 4.460 | 4.460 | 319,200 |
| 2022-08-08 | 4.700 | 4.730 | 4.450 | 4.670 | 4.670 | 1,172,100 |
| 2022-08-05 | 4.410 | 4.760 | 4.410 | 4.650 | 4.650 | 460,800 |
| 2022-08-04 | 4.220 | 4.470 | 4.220 | 4.410 | 4.410 | 415,527 |
| 2022-08-03 | 4.210 | 4.330 | 4.170 | 4.240 | 4.240 | 194,700 |
| 2022-08-02 | 4.170 | 4.290 | 3.920 | 4.230 | 4.230 | 1,015,218 |
| 2022-08-01 | 4.240 | 4.280 | 4.110 | 4.170 | 4.170 | 436,500 |
| 2022-07-29 | 4.570 | 4.570 | 4.260 | 4.320 | 4.320 | 705,300 |
| 2022-07-28 | 4.680 | 4.680 | 4.540 | 4.570 | 4.570 | 438,900 |
| 2022-07-27 | 4.820 | 4.820 | 4.560 | 4.580 | 4.580 | 586,800 |
| 2022-07-26 | 4.930 | 4.930 | 4.670 | 4.790 | 4.790 | 535,500 |
| 2022-07-25 | 4.940 | 4.940 | 4.750 | 4.890 | 4.890 | 339,600 |
| 2022-07-22 | 5.050 | 5.180 | 4.850 | 4.920 | 4.920 | 894,200 |
| 2022-07-21 | 4.950 | 5.120 | 4.950 | 5.060 | 5.060 | 831,900 |
| 2022-07-20 | 4.990 | 5.160 | 4.940 | 4.970 | 4.970 | 1,032,900 |
| 2022-07-19 | 4.950 | 5.050 | 4.850 | 4.960 | 4.960 | 780,000 |
| 2022-07-18 | 5.000 | 5.220 | 4.690 | 4.970 | 4.970 | 796,404 |
| 2022-07-15 | 5.200 | 5.200 | 4.710 | 4.930 | 4.930 | 1,674,600 |
| 2022-07-14 | 5.110 | 5.320 | 5.110 | 5.150 | 5.150 | 1,274,700 |
| 2022-07-13 | 5.160 | 5.200 | 5.020 | 5.080 | 5.080 | 859,200 |
| 2022-07-12 | 5.460 | 5.490 | 5.030 | 5.100 | 5.100 | 2,520,600 |
| 2022-07-11 | 5.760 | 5.760 | 5.320 | 5.440 | 5.440 | 2,279,500 |
| 2022-07-08 | 5.970 | 5.980 | 5.690 | 5.760 | 5.760 | 1,148,700 |
| 2022-07-07 | 5.940 | 5.940 | 5.690 | 5.860 | 5.860 | 1,502,543 |
| 2022-07-06 | 6.260 | 6.520 | 5.880 | 5.930 | 5.930 | 4,296,960 |
| 2022-07-05 | 6.340 | 6.340 | 6.010 | 6.220 | 6.220 | 1,207,200 |
| 2022-07-04 | 5.980 | 6.250 | 5.950 | 6.230 | 6.230 | 1,587,900 |
| 2022-06-30 | 6.250 | 6.370 | 5.840 | 6.100 | 6.100 | 3,773,100 |
| 2022-06-29 | 6.790 | 6.790 | 6.260 | 6.350 | 6.350 | 2,858,100 |
| 2022-06-28 | 6.920 | 7.130 | 6.670 | 6.790 | 6.790 | 2,874,300 |
| 2022-06-27 | 6.930 | 7.100 | 6.760 | 6.910 | 6.910 | 5,845,500 |
| 2022-06-24 | 6.780 | 7.010 | 6.540 | 6.820 | 6.820 | 6,159,300 |
| 2022-06-23 | 6.650 | 6.670 | 6.530 | 6.640 | 6.640 | 949,200 |
| 2022-06-22 | 6.870 | 6.870 | 6.560 | 6.650 | 6.650 | 1,366,500 |
| 2022-06-21 | 6.900 | 6.930 | 6.640 | 6.820 | 6.820 | 2,699,700 |
| 2022-06-20 | 6.980 | 7.050 | 6.750 | 6.820 | 6.820 | 548,400 |
| 2022-06-17 | 7.060 | 7.060 | 6.510 | 6.800 | 6.800 | 855,300 |
| 2022-06-16 | 7.000 | 7.130 | 6.780 | 7.030 | 7.030 | 368,100 |
| 2022-06-15 | 7.290 | 7.290 | 6.900 | 6.970 | 6.970 | 210,000 |
| 2022-06-14 | 6.950 | 7.120 | 6.690 | 7.100 | 7.100 | 460,200 |
| 2022-06-13 | 7.640 | 7.640 | 6.810 | 6.920 | 6.920 | 513,000 |
| 2022-06-10 | 7.530 | 7.530 | 7.300 | 7.500 | 7.500 | 355,200 |
| 2022-06-09 | 7.630 | 7.740 | 7.360 | 7.600 | 7.600 | 432,000 |
| 2022-06-08 | 7.430 | 7.700 | 7.430 | 7.670 | 7.670 | 1,069,200 |
| 2022-06-07 | 7.260 | 7.500 | 7.260 | 7.450 | 7.450 | 629,100 |
| 2022-06-06 | 6.930 | 7.510 | 6.930 | 7.340 | 7.340 | 949,500 |
| 2022-06-02 | 7.100 | 7.140 | 6.860 | 6.920 | 6.920 | 450,900 |
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.