Jacobio Pharmaceuticals Group Co Lt historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	8.720	8.720	8.130	8.200	8.200	181,500
2022-03-01	8.680	8.790	8.240	8.540	8.540	694,038
2022-02-28	8.480	8.480	8.170	8.480	8.480	1,630,190
2022-02-25	9.500	9.500	8.470	8.720	8.720	143,700
2022-02-24	8.620	8.720	8.110	8.720	8.720	352,200
2022-02-23	8.610	8.880	8.450	8.880	8.880	241,500
2022-02-22	9.150	9.150	8.370	8.560	8.560	287,700
2022-02-21	9.800	9.800	9.310	9.390	9.390	51,600
2022-02-18	9.600	9.760	9.600	9.670	9.670	39,000
2022-02-17	9.600	9.730	9.500	9.730	9.730	64,500
2022-02-16	9.510	9.880	9.400	9.600	9.600	171,300
2022-02-15	9.300	9.600	9.300	9.500	9.500	184,200
2022-02-14	9.180	9.500	9.000	9.500	9.500	228,600
2022-02-11	9.370	9.570	9.330	9.410	9.410	124,500
2022-02-10	9.300	9.620	9.300	9.580	9.580	332,400
2022-02-09	9.540	9.600	9.180	9.380	9.380	141,600
2022-02-08	9.530	9.540	9.160	9.540	9.540	300,345
2022-02-07	9.580	10.260	9.150	9.570	9.570	259,500
2022-02-04	9.400	9.700	9.390	9.580	9.580	349,800
2022-01-31	9.400	9.480	9.230	9.270	9.270	28,137
2022-01-28	9.480	9.500	8.770	9.160	9.160	459,600
2022-01-27	9.680	9.780	9.280	9.530	9.530	196,200
2022-01-26	10.180	10.640	9.850	10.300	10.300	462,766
2022-01-25	11.680	11.680	10.200	10.380	10.380	591,600
2022-01-24	12.220	12.720	11.700	11.700	11.700	96,600
2022-01-21	12.560	12.560	12.160	12.220	12.220	99,300
2022-01-20	12.520	12.540	12.400	12.440	12.440	72,600
2022-01-19	12.660	12.660	12.320	12.520	12.520	60,600
2022-01-18	12.720	12.800	12.300	12.320	12.320	241,800
2022-01-17	12.560	12.800	12.320	12.360	12.360	184,935
2022-01-14	12.600	12.600	12.120	12.300	12.300	48,000
2022-01-13	12.400	12.500	12.080	12.120	12.120	172,800
2022-01-12	12.800	12.800	12.140	12.620	12.620	147,500
2022-01-11	12.600	12.620	12.200	12.320	12.320	117,600
2022-01-10	12.180	12.880	12.180	12.640	12.640	202,500
2022-01-07	12.020	12.380	12.020	12.140	12.140	196,000
2022-01-06	12.500	12.520	12.040	12.400	12.400	259,500
2022-01-05	13.800	13.800	12.440	12.600	12.600	171,600
2022-01-04	13.160	13.740	13.040	13.160	13.160	583,200
2022-01-03	14.500	14.500	14.400	14.400	14.400	864,300
2021-12-31	13.040	14.640	13.040	14.500	14.500	267,000
2021-12-30	12.580	12.800	12.300	12.800	12.800	458,100
2021-12-29	13.160	13.200	12.420	12.480	12.480	346,500
2021-12-28	13.440	13.440	13.160	13.160	13.160	53,400
2021-12-24	13.460	13.560	13.340	13.440	13.440	20,100
2021-12-23	14.220	14.520	13.120	13.420	13.420	342,600
2021-12-22	14.000	14.200	13.880	14.120	14.120	99,600
2021-12-21	13.440	14.200	13.220	13.640	13.640	143,400
2021-12-20	13.640	14.180	13.320	13.380	13.380	195,328
2021-12-17	14.180	14.480	13.380	13.500	13.500	225,409
2021-12-16	13.880	14.260	13.880	14.140	14.140	589,800
2021-12-15	14.180	14.540	13.900	14.180	14.180	254,400
2021-12-14	14.200	14.900	14.200	14.660	14.660	109,500
2021-12-13	14.800	15.000	14.220	14.300	14.300	97,800
2021-12-10	14.960	15.080	14.340	14.400	14.400	188,400
2021-12-09	15.260	15.400	14.960	14.960	14.960	89,500
2021-12-08	15.080	15.380	14.860	15.340	15.340	197,100
2021-12-07	14.520	15.020	14.000	15.020	15.020	280,500
2021-12-06	14.160	14.160	13.720	13.840	13.840	307,500
2021-12-03	14.080	14.880	14.080	14.180	14.180	183,600

← NewerPage 20 of 21 · 1,229 trading daysOlder →

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.