Jacobio Pharmaceuticals Group Co Lt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 15.540 | 15.540 | 14.320 | 14.560 | 14.560 | 1,012,745 |
| 2021-12-01 | 16.040 | 16.120 | 15.540 | 15.580 | 15.580 | 165,748 |
| 2021-11-30 | 16.160 | 16.160 | 16.000 | 16.020 | 16.020 | 570,645 |
| 2021-11-29 | 16.220 | 16.220 | 16.080 | 16.100 | 16.100 | 42,600 |
| 2021-11-26 | 16.500 | 16.500 | 16.120 | 16.120 | 16.120 | 136,200 |
| 2021-11-25 | 16.500 | 16.500 | 16.320 | 16.320 | 16.320 | 121,500 |
| 2021-11-24 | 16.380 | 16.380 | 16.200 | 16.320 | 16.320 | 97,323 |
| 2021-11-23 | 16.400 | 16.640 | 16.200 | 16.200 | 16.200 | 162,600 |
| 2021-11-22 | 16.240 | 16.500 | 16.240 | 16.400 | 16.400 | 381,900 |
| 2021-11-19 | 16.820 | 17.000 | 16.180 | 16.380 | 16.380 | 492,300 |
| 2021-11-18 | 17.120 | 17.120 | 16.780 | 16.840 | 16.840 | 323,400 |
| 2021-11-17 | 17.340 | 17.340 | 16.960 | 17.000 | 17.000 | 1,452,900 |
| 2021-11-16 | 16.800 | 17.800 | 16.620 | 17.260 | 17.260 | 858,123 |
| 2021-11-15 | 17.260 | 17.460 | 16.780 | 16.780 | 16.780 | 420,000 |
| 2021-11-12 | 17.140 | 17.320 | 16.840 | 16.860 | 16.860 | 591,900 |
| 2021-11-11 | 17.120 | 17.980 | 16.980 | 17.120 | 17.120 | 162,900 |
| 2021-11-10 | 16.800 | 17.200 | 16.520 | 17.120 | 17.120 | 531,900 |
| 2021-11-09 | 16.720 | 17.100 | 16.680 | 16.800 | 16.800 | 281,700 |
| 2021-11-08 | 17.220 | 17.400 | 16.800 | 16.860 | 16.860 | 528,600 |
| 2021-11-05 | 17.180 | 17.880 | 17.020 | 17.220 | 17.220 | 145,500 |
| 2021-11-04 | 16.980 | 17.420 | 16.980 | 17.280 | 17.280 | 178,200 |
| 2021-11-03 | 16.920 | 17.260 | 16.900 | 17.040 | 17.040 | 170,100 |
| 2021-11-02 | 17.200 | 17.500 | 16.760 | 17.020 | 17.020 | 390,300 |
| 2021-11-01 | 17.380 | 17.860 | 17.200 | 17.420 | 17.420 | 206,100 |
| 2021-10-29 | 17.800 | 18.380 | 17.600 | 17.700 | 17.700 | 186,000 |
| 2021-10-28 | 18.600 | 18.860 | 17.920 | 18.060 | 18.060 | 255,300 |
| 2021-10-27 | 18.700 | 19.000 | 18.600 | 18.740 | 18.740 | 108,300 |
| 2021-10-26 | 18.560 | 19.260 | 18.560 | 19.000 | 19.000 | 190,285 |
| 2021-10-25 | 18.200 | 18.920 | 18.200 | 18.640 | 18.640 | 96,000 |
| 2021-10-22 | 18.200 | 19.000 | 18.200 | 18.360 | 18.360 | 141,900 |
| 2021-10-21 | 18.600 | 20.000 | 18.160 | 18.200 | 18.200 | 366,600 |
| 2021-10-20 | 19.680 | 19.860 | 18.620 | 18.620 | 18.620 | 379,800 |
| 2021-10-19 | 19.540 | 20.200 | 19.540 | 19.700 | 19.700 | 100,500 |
| 2021-10-18 | 18.600 | 19.700 | 18.600 | 19.700 | 19.700 | 245,400 |
← NewerPage 21 of 21 · 1,234 trading days
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.