Jacobio Pharmaceuticals Group Co Lt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.600 | 4.000 | 3.600 | 3.960 | 3.960 | 6,943,803 |
| 2025-05-08 | 3.530 | 3.650 | 3.420 | 3.640 | 3.640 | 3,359,000 |
| 2025-05-07 | 3.910 | 3.910 | 3.310 | 3.440 | 3.440 | 8,921,200 |
| 2025-05-06 | 4.050 | 4.090 | 3.800 | 3.870 | 3.870 | 2,891,100 |
| 2025-05-02 | 3.850 | 4.090 | 3.810 | 4.020 | 4.020 | 3,088,500 |
| 2025-04-30 | 3.890 | 3.900 | 3.770 | 3.850 | 3.850 | 1,748,700 |
| 2025-04-29 | 3.700 | 4.000 | 3.620 | 3.890 | 3.890 | 4,113,903 |
| 2025-04-28 | 3.770 | 3.850 | 3.600 | 3.710 | 3.710 | 3,632,700 |
| 2025-04-25 | 4.000 | 4.080 | 3.790 | 3.910 | 3.910 | 4,312,500 |
| 2025-04-24 | 3.780 | 3.950 | 3.630 | 3.900 | 3.900 | 4,850,400 |
| 2025-04-23 | 3.550 | 3.920 | 3.500 | 3.700 | 3.700 | 9,115,500 |
| 2025-04-22 | 3.240 | 3.540 | 3.240 | 3.470 | 3.470 | 5,556,300 |
| 2025-04-17 | 3.190 | 3.260 | 3.070 | 3.140 | 3.140 | 2,239,500 |
| 2025-04-16 | 3.370 | 3.370 | 3.050 | 3.100 | 3.100 | 4,280,100 |
| 2025-04-15 | 3.300 | 3.450 | 3.150 | 3.370 | 3.370 | 4,546,200 |
| 2025-04-14 | 3.100 | 3.320 | 3.070 | 3.270 | 3.270 | 5,726,100 |
| 2025-04-11 | 2.800 | 3.090 | 2.790 | 3.070 | 3.070 | 4,834,800 |
| 2025-04-10 | 2.800 | 2.860 | 2.650 | 2.850 | 2.850 | 6,822,310 |
| 2025-04-09 | 2.500 | 2.640 | 2.350 | 2.630 | 2.630 | 6,335,400 |
| 2025-04-08 | 2.810 | 2.810 | 2.440 | 2.640 | 2.640 | 13,062,600 |
| 2025-04-07 | 3.160 | 3.160 | 2.530 | 2.600 | 2.600 | 30,024,000 |
| 2025-04-03 | 4.000 | 4.150 | 3.670 | 3.710 | 3.710 | 9,328,000 |
| 2025-04-02 | 4.000 | 4.200 | 3.820 | 4.030 | 4.030 | 7,952,900 |
| 2025-04-01 | 3.850 | 4.290 | 3.760 | 4.020 | 4.020 | 14,814,610 |
| 2025-03-31 | 4.000 | 4.100 | 3.660 | 3.850 | 3.850 | 6,225,600 |
| 2025-03-28 | 3.790 | 4.300 | 3.780 | 4.020 | 4.020 | 11,505,400 |
| 2025-03-27 | 3.800 | 3.890 | 3.600 | 3.780 | 3.780 | 6,675,900 |
| 2025-03-26 | 3.970 | 4.200 | 3.700 | 3.790 | 3.790 | 10,112,000 |
| 2025-03-25 | 3.830 | 4.270 | 3.730 | 3.970 | 3.970 | 13,686,600 |
| 2025-03-24 | 3.420 | 3.860 | 3.420 | 3.850 | 3.850 | 14,234,900 |
| 2025-03-21 | 3.350 | 3.630 | 3.200 | 3.400 | 3.400 | 13,448,100 |
| 2025-03-20 | 2.930 | 3.460 | 2.880 | 3.350 | 3.350 | 22,657,600 |
| 2025-03-19 | 2.820 | 2.960 | 2.760 | 2.880 | 2.880 | 4,705,800 |
| 2025-03-18 | 2.760 | 2.850 | 2.700 | 2.820 | 2.820 | 4,243,500 |
| 2025-03-17 | 2.870 | 2.870 | 2.630 | 2.750 | 2.750 | 4,122,000 |
| 2025-03-14 | 2.680 | 2.910 | 2.610 | 2.800 | 2.800 | 8,783,300 |
| 2025-03-13 | 2.710 | 2.920 | 2.600 | 2.670 | 2.670 | 6,698,800 |
| 2025-03-12 | 2.820 | 2.940 | 2.750 | 2.770 | 2.770 | 6,512,700 |
| 2025-03-11 | 2.460 | 2.890 | 2.400 | 2.890 | 2.890 | 9,094,310 |
| 2025-03-10 | 2.600 | 2.670 | 2.470 | 2.550 | 2.550 | 6,640,200 |
| 2025-03-07 | 2.920 | 2.920 | 2.570 | 2.570 | 2.570 | 15,204,800 |
| 2025-03-06 | 2.650 | 3.070 | 2.620 | 2.900 | 2.900 | 19,210,700 |
| 2025-03-05 | 2.450 | 2.640 | 2.400 | 2.630 | 2.630 | 8,333,400 |
| 2025-03-04 | 2.370 | 2.480 | 2.210 | 2.450 | 2.450 | 5,108,400 |
| 2025-03-03 | 2.430 | 2.560 | 2.320 | 2.370 | 2.370 | 7,166,100 |
| 2025-02-28 | 2.570 | 2.650 | 2.350 | 2.400 | 2.400 | 9,371,400 |
| 2025-02-27 | 2.690 | 2.850 | 2.350 | 2.600 | 2.600 | 20,865,400 |
| 2025-02-26 | 2.150 | 2.640 | 2.120 | 2.600 | 2.600 | 20,329,900 |
| 2025-02-25 | 1.850 | 2.170 | 1.810 | 2.150 | 2.150 | 12,878,200 |
| 2025-02-24 | 2.010 | 2.010 | 1.850 | 1.930 | 1.930 | 6,508,900 |
| 2025-02-21 | 1.890 | 2.050 | 1.880 | 1.970 | 1.970 | 7,737,900 |
| 2025-02-20 | 1.890 | 2.000 | 1.760 | 1.880 | 1.880 | 11,636,500 |
| 2025-02-19 | 1.560 | 1.880 | 1.560 | 1.850 | 1.850 | 7,806,500 |
| 2025-02-18 | 1.500 | 1.610 | 1.500 | 1.560 | 1.560 | 4,297,200 |
| 2025-02-17 | 1.530 | 1.540 | 1.430 | 1.500 | 1.500 | 2,484,000 |
| 2025-02-14 | 1.500 | 1.540 | 1.470 | 1.490 | 1.490 | 7,205,100 |
| 2025-02-13 | 1.600 | 1.600 | 1.520 | 1.520 | 1.520 | 1,765,500 |
| 2025-02-12 | 1.590 | 1.610 | 1.560 | 1.600 | 1.600 | 1,005,300 |
| 2025-02-11 | 1.720 | 1.720 | 1.560 | 1.560 | 1.560 | 1,524,300 |
| 2025-02-10 | 1.620 | 1.700 | 1.560 | 1.650 | 1.650 | 5,255,100 |
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.