Jacobio Pharmaceuticals Group Co Lt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 7.340 | 7.370 | 6.950 | 7.200 | 7.200 | 7,190,815 |
| 2025-10-28 | 7.550 | 7.750 | 7.200 | 7.350 | 7.350 | 4,705,412 |
| 2025-10-27 | 7.150 | 7.630 | 7.140 | 7.540 | 7.540 | 10,836,453 |
| 2025-10-24 | 7.280 | 7.480 | 7.050 | 7.140 | 7.140 | 8,387,057 |
| 2025-10-23 | 7.850 | 7.890 | 6.920 | 7.180 | 7.180 | 10,317,000 |
| 2025-10-22 | 8.340 | 8.340 | 7.820 | 7.890 | 7.890 | 3,124,400 |
| 2025-10-21 | 7.950 | 8.460 | 7.700 | 8.270 | 8.270 | 6,176,523 |
| 2025-10-20 | 7.360 | 7.900 | 7.360 | 7.850 | 7.850 | 5,677,309 |
| 2025-10-17 | 7.970 | 7.970 | 7.250 | 7.350 | 7.350 | 5,978,100 |
| 2025-10-16 | 8.000 | 8.170 | 7.680 | 7.730 | 7.730 | 4,749,900 |
| 2025-10-15 | 7.490 | 7.900 | 7.360 | 7.810 | 7.810 | 4,632,162 |
| 2025-10-14 | 7.870 | 8.270 | 7.400 | 7.490 | 7.490 | 6,874,901 |
| 2025-10-13 | 7.900 | 8.060 | 7.500 | 7.870 | 7.870 | 7,923,429 |
| 2025-10-10 | 8.700 | 8.800 | 8.000 | 8.110 | 8.110 | 8,098,104 |
| 2025-10-09 | 9.790 | 9.790 | 8.660 | 8.760 | 8.760 | 10,891,500 |
| 2025-10-08 | 9.510 | 9.810 | 9.340 | 9.640 | 9.640 | 2,580,700 |
| 2025-10-06 | 9.350 | 9.470 | 9.220 | 9.410 | 9.410 | 2,154,700 |
| 2025-10-03 | 9.500 | 9.560 | 9.230 | 9.330 | 9.330 | 2,098,730 |
| 2025-10-02 | 9.900 | 10.180 | 9.330 | 9.500 | 9.500 | 7,976,100 |
| 2025-09-30 | 9.900 | 10.200 | 9.610 | 9.900 | 9.900 | 4,427,866 |
| 2025-09-29 | 9.250 | 10.230 | 9.240 | 9.820 | 9.820 | 8,490,606 |
| 2025-09-26 | 9.150 | 9.530 | 8.830 | 9.240 | 9.240 | 6,072,288 |
| 2025-09-25 | 9.710 | 9.800 | 9.100 | 9.150 | 9.150 | 5,908,700 |
| 2025-09-24 | 9.800 | 9.830 | 9.100 | 9.460 | 9.460 | 11,196,244 |
| 2025-09-23 | 10.310 | 10.320 | 9.710 | 9.830 | 9.830 | 8,175,724 |
| 2025-09-22 | 10.590 | 10.720 | 9.860 | 10.200 | 10.200 | 10,091,600 |
| 2025-09-19 | 11.190 | 11.450 | 10.180 | 10.590 | 10.590 | 14,058,634 |
| 2025-09-18 | 9.850 | 10.960 | 9.850 | 10.790 | 10.790 | 24,672,311 |
| 2025-09-17 | 10.660 | 10.690 | 9.550 | 9.850 | 9.850 | 11,047,000 |
| 2025-09-16 | 11.000 | 11.060 | 10.180 | 10.290 | 10.290 | 5,652,900 |
| 2025-09-15 | 11.370 | 11.470 | 10.740 | 10.960 | 10.960 | 7,239,600 |
| 2025-09-12 | 10.800 | 11.520 | 10.570 | 11.370 | 11.370 | 12,027,536 |
| 2025-09-11 | 9.980 | 10.520 | 9.490 | 10.340 | 10.340 | 15,354,750 |
| 2025-09-10 | 11.470 | 11.580 | 10.670 | 10.850 | 10.850 | 11,487,000 |
| 2025-09-09 | 11.400 | 11.800 | 10.990 | 11.600 | 11.600 | 8,278,419 |
| 2025-09-08 | 11.420 | 11.780 | 11.120 | 11.340 | 11.340 | 9,966,107 |
| 2025-09-05 | 10.460 | 11.600 | 10.370 | 11.410 | 11.410 | 12,875,052 |
| 2025-09-04 | 10.950 | 11.220 | 10.210 | 10.430 | 10.430 | 11,127,192 |
| 2025-09-03 | 10.100 | 10.650 | 9.830 | 10.520 | 10.520 | 13,618,628 |
| 2025-09-02 | 9.700 | 10.430 | 9.560 | 10.110 | 10.110 | 11,845,847 |
| 2025-09-01 | 8.150 | 10.210 | 8.150 | 10.000 | 10.000 | 29,137,493 |
| 2025-08-29 | 7.440 | 8.220 | 7.310 | 8.110 | 8.110 | 8,586,200 |
| 2025-08-28 | 7.840 | 7.980 | 7.250 | 7.420 | 7.420 | 9,624,100 |
| 2025-08-27 | 8.400 | 8.590 | 7.800 | 7.840 | 7.840 | 7,968,900 |
| 2025-08-26 | 8.400 | 8.880 | 8.180 | 8.400 | 8.400 | 6,065,100 |
| 2025-08-25 | 8.350 | 8.400 | 7.970 | 8.340 | 8.340 | 5,830,500 |
| 2025-08-22 | 8.330 | 8.350 | 8.030 | 8.290 | 8.290 | 9,184,500 |
| 2025-08-21 | 7.650 | 8.410 | 7.570 | 8.330 | 8.330 | 6,145,200 |
| 2025-08-20 | 8.120 | 8.120 | 7.400 | 7.570 | 7.570 | 7,184,400 |
| 2025-08-19 | 8.610 | 8.840 | 7.980 | 8.160 | 8.160 | 7,950,900 |
| 2025-08-18 | 8.560 | 9.000 | 8.340 | 8.610 | 8.610 | 9,024,800 |
| 2025-08-15 | 7.990 | 8.610 | 7.820 | 8.560 | 8.560 | 12,416,300 |
| 2025-08-14 | 7.800 | 8.090 | 7.630 | 8.050 | 8.050 | 14,485,700 |
| 2025-08-13 | 7.220 | 8.000 | 7.220 | 7.800 | 7.800 | 6,652,300 |
| 2025-08-12 | 7.440 | 7.480 | 7.000 | 7.250 | 7.250 | 2,891,700 |
| 2025-08-11 | 7.260 | 7.850 | 6.870 | 7.340 | 7.340 | 7,080,000 |
| 2025-08-08 | 7.390 | 7.460 | 7.190 | 7.260 | 7.260 | 3,951,205 |
| 2025-08-07 | 7.890 | 8.140 | 7.200 | 7.390 | 7.390 | 8,486,400 |
| 2025-08-06 | 8.260 | 8.280 | 7.560 | 7.940 | 7.940 | 6,903,000 |
| 2025-08-05 | 7.850 | 8.390 | 7.590 | 8.240 | 8.240 | 8,194,600 |
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.