Jacobio Pharmaceuticals Group Co Lt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 8.000 | 8.140 | 7.490 | 7.870 | 7.870 | 5,893,500 |
| 2025-08-01 | 8.410 | 8.690 | 7.720 | 7.890 | 7.890 | 9,730,000 |
| 2025-07-31 | 8.820 | 8.980 | 8.360 | 8.410 | 8.410 | 11,624,700 |
| 2025-07-30 | 7.790 | 9.550 | 7.580 | 8.820 | 8.820 | 26,435,050 |
| 2025-07-29 | 7.490 | 8.000 | 7.370 | 7.790 | 7.790 | 19,874,235 |
| 2025-07-28 | 7.500 | 7.690 | 7.200 | 7.490 | 7.490 | 8,230,400 |
| 2025-07-25 | 7.400 | 7.510 | 7.070 | 7.480 | 7.480 | 5,083,500 |
| 2025-07-24 | 7.250 | 7.500 | 7.120 | 7.410 | 7.410 | 7,963,200 |
| 2025-07-23 | 6.980 | 7.600 | 6.940 | 7.240 | 7.240 | 8,705,300 |
| 2025-07-22 | 7.180 | 7.430 | 6.900 | 7.000 | 7.000 | 10,316,100 |
| 2025-07-21 | 6.800 | 7.240 | 6.440 | 7.110 | 7.110 | 16,310,900 |
| 2025-07-18 | 5.840 | 6.780 | 5.810 | 6.700 | 6.700 | 12,983,400 |
| 2025-07-17 | 5.530 | 5.850 | 5.360 | 5.840 | 5.840 | 10,354,200 |
| 2025-07-16 | 5.150 | 5.540 | 5.030 | 5.530 | 5.530 | 9,935,240 |
| 2025-07-15 | 5.170 | 5.170 | 4.860 | 5.040 | 5.040 | 5,395,500 |
| 2025-07-14 | 4.900 | 5.320 | 4.750 | 5.060 | 5.060 | 11,075,900 |
| 2025-07-11 | 4.720 | 4.980 | 4.700 | 4.720 | 4.720 | 2,753,400 |
| 2025-07-10 | 4.820 | 4.860 | 4.670 | 4.690 | 4.690 | 1,773,900 |
| 2025-07-09 | 4.740 | 4.940 | 4.670 | 4.830 | 4.830 | 2,061,000 |
| 2025-07-08 | 4.800 | 4.980 | 4.660 | 4.740 | 4.740 | 1,879,800 |
| 2025-07-07 | 4.880 | 4.960 | 4.700 | 4.730 | 4.730 | 1,678,300 |
| 2025-07-04 | 4.850 | 4.990 | 4.570 | 4.880 | 4.880 | 4,802,700 |
| 2025-07-03 | 4.630 | 4.850 | 4.540 | 4.790 | 4.790 | 2,967,900 |
| 2025-07-02 | 4.600 | 4.850 | 4.460 | 4.580 | 4.580 | 6,292,500 |
| 2025-06-30 | 4.270 | 4.500 | 4.240 | 4.340 | 4.340 | 3,099,300 |
| 2025-06-27 | 4.620 | 4.630 | 4.190 | 4.230 | 4.230 | 12,742,100 |
| 2025-06-26 | 4.830 | 4.830 | 4.500 | 4.670 | 4.670 | 3,194,700 |
| 2025-06-25 | 4.900 | 5.050 | 4.770 | 4.860 | 4.860 | 1,816,200 |
| 2025-06-24 | 4.810 | 5.000 | 4.640 | 4.900 | 4.900 | 6,152,700 |
| 2025-06-23 | 4.860 | 5.140 | 4.670 | 4.800 | 4.800 | 4,033,800 |
| 2025-06-20 | 4.650 | 4.880 | 4.560 | 4.880 | 4.880 | 2,790,000 |
| 2025-06-19 | 4.860 | 5.000 | 4.530 | 4.550 | 4.550 | 5,620,200 |
| 2025-06-18 | 4.560 | 4.890 | 4.560 | 4.820 | 4.820 | 4,109,866 |
| 2025-06-17 | 5.410 | 5.590 | 4.470 | 4.560 | 4.560 | 15,536,400 |
| 2025-06-16 | 5.170 | 5.460 | 5.100 | 5.360 | 5.360 | 4,352,700 |
| 2025-06-13 | 5.520 | 5.520 | 5.100 | 5.170 | 5.170 | 8,629,700 |
| 2025-06-12 | 5.390 | 5.810 | 5.350 | 5.520 | 5.520 | 6,954,600 |
| 2025-06-11 | 5.650 | 5.700 | 5.250 | 5.330 | 5.330 | 6,816,000 |
| 2025-06-10 | 5.620 | 5.800 | 5.430 | 5.660 | 5.660 | 7,121,700 |
| 2025-06-09 | 5.160 | 5.670 | 5.140 | 5.620 | 5.620 | 6,997,400 |
| 2025-06-06 | 5.150 | 5.180 | 4.920 | 5.110 | 5.110 | 6,825,900 |
| 2025-06-05 | 5.240 | 5.460 | 5.060 | 5.150 | 5.150 | 9,070,800 |
| 2025-06-04 | 5.250 | 5.390 | 5.050 | 5.190 | 5.190 | 8,754,600 |
| 2025-06-03 | 5.510 | 5.510 | 5.160 | 5.250 | 5.250 | 6,737,100 |
| 2025-06-02 | 5.790 | 5.790 | 5.360 | 5.470 | 5.470 | 5,238,300 |
| 2025-05-30 | 5.500 | 5.880 | 5.470 | 5.800 | 5.800 | 12,733,400 |
| 2025-05-29 | 4.790 | 5.440 | 4.760 | 5.370 | 5.370 | 10,190,800 |
| 2025-05-28 | 4.950 | 4.950 | 4.730 | 4.750 | 4.750 | 2,484,900 |
| 2025-05-27 | 4.420 | 4.910 | 4.370 | 4.900 | 4.900 | 8,236,600 |
| 2025-05-26 | 4.380 | 4.520 | 4.290 | 4.390 | 4.390 | 4,921,200 |
| 2025-05-23 | 4.640 | 4.650 | 4.380 | 4.460 | 4.460 | 12,942,505 |
| 2025-05-22 | 4.900 | 5.190 | 4.790 | 4.810 | 4.810 | 7,845,200 |
| 2025-05-21 | 4.630 | 5.080 | 4.600 | 4.900 | 4.900 | 18,528,600 |
| 2025-05-20 | 4.400 | 4.630 | 4.330 | 4.610 | 4.610 | 12,263,900 |
| 2025-05-19 | 4.250 | 4.340 | 4.220 | 4.280 | 4.280 | 3,113,700 |
| 2025-05-16 | 4.380 | 4.400 | 4.230 | 4.290 | 4.290 | 5,200,200 |
| 2025-05-15 | 4.180 | 4.420 | 4.030 | 4.400 | 4.400 | 6,148,200 |
| 2025-05-14 | 4.250 | 4.260 | 4.050 | 4.180 | 4.180 | 5,344,500 |
| 2025-05-13 | 3.830 | 4.330 | 3.810 | 4.250 | 4.250 | 17,561,100 |
| 2025-05-12 | 3.790 | 3.840 | 3.650 | 3.730 | 3.730 | 5,951,400 |
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.