Jacobio Pharmaceuticals Group Co Lt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.590 | 1.650 | 1.560 | 1.580 | 1.580 | 2,634,300 |
| 2025-02-06 | 1.510 | 1.590 | 1.510 | 1.530 | 1.530 | 2,365,500 |
| 2025-02-05 | 1.430 | 1.550 | 1.420 | 1.510 | 1.510 | 2,276,500 |
| 2025-02-04 | 1.360 | 1.460 | 1.360 | 1.420 | 1.420 | 902,100 |
| 2025-02-03 | 1.420 | 1.420 | 1.310 | 1.390 | 1.390 | 1,372,800 |
| 2025-01-28 | 1.430 | 1.470 | 1.400 | 1.420 | 1.420 | 814,500 |
| 2025-01-27 | 1.440 | 1.510 | 1.440 | 1.470 | 1.470 | 1,605,900 |
| 2025-01-24 | 1.390 | 1.450 | 1.390 | 1.400 | 1.400 | 1,944,000 |
| 2025-01-23 | 1.440 | 1.440 | 1.370 | 1.390 | 1.390 | 864,300 |
| 2025-01-22 | 1.400 | 1.440 | 1.380 | 1.380 | 1.380 | 1,088,700 |
| 2025-01-21 | 1.500 | 1.510 | 1.410 | 1.410 | 1.410 | 2,381,100 |
| 2025-01-20 | 1.360 | 1.520 | 1.350 | 1.450 | 1.450 | 5,903,400 |
| 2025-01-17 | 1.370 | 1.390 | 1.300 | 1.360 | 1.360 | 1,708,800 |
| 2025-01-16 | 1.320 | 1.320 | 1.280 | 1.320 | 1.320 | 511,800 |
| 2025-01-15 | 1.320 | 1.340 | 1.300 | 1.310 | 1.310 | 577,800 |
| 2025-01-14 | 1.300 | 1.440 | 1.300 | 1.320 | 1.320 | 2,294,100 |
| 2025-01-13 | 1.300 | 1.320 | 1.280 | 1.300 | 1.300 | 513,900 |
| 2025-01-10 | 1.300 | 1.300 | 1.260 | 1.300 | 1.300 | 674,700 |
| 2025-01-09 | 1.260 | 1.310 | 1.260 | 1.300 | 1.300 | 546,300 |
| 2025-01-08 | 1.340 | 1.340 | 1.250 | 1.260 | 1.260 | 728,400 |
| 2025-01-07 | 1.340 | 1.360 | 1.280 | 1.320 | 1.320 | 708,000 |
| 2025-01-06 | 1.260 | 1.290 | 1.230 | 1.260 | 1.260 | 812,100 |
| 2025-01-03 | 1.240 | 1.300 | 1.240 | 1.260 | 1.260 | 693,000 |
| 2025-01-02 | 1.290 | 1.290 | 1.250 | 1.270 | 1.270 | 1,046,100 |
| 2024-12-31 | 1.290 | 1.290 | 1.270 | 1.270 | 1.270 | 27,900 |
| 2024-12-30 | 1.270 | 1.310 | 1.270 | 1.300 | 1.300 | 796,978 |
| 2024-12-27 | 1.200 | 1.340 | 1.200 | 1.280 | 1.280 | 1,930,586 |
| 2024-12-24 | 1.240 | 1.250 | 1.200 | 1.230 | 1.230 | 1,279,800 |
| 2024-12-23 | 1.280 | 1.280 | 1.230 | 1.250 | 1.250 | 1,390,800 |
| 2024-12-20 | 1.300 | 1.320 | 1.270 | 1.290 | 1.290 | 215,400 |
| 2024-12-19 | 1.300 | 1.370 | 1.260 | 1.320 | 1.320 | 807,600 |
| 2024-12-18 | 1.350 | 1.370 | 1.310 | 1.340 | 1.340 | 1,187,100 |
| 2024-12-17 | 1.310 | 1.330 | 1.250 | 1.260 | 1.260 | 2,618,700 |
| 2024-12-16 | 1.470 | 1.470 | 1.300 | 1.310 | 1.310 | 1,779,000 |
| 2024-12-13 | 1.430 | 1.430 | 1.320 | 1.380 | 1.380 | 1,800,300 |
| 2024-12-12 | 1.490 | 1.500 | 1.430 | 1.430 | 1.430 | 451,200 |
| 2024-12-11 | 1.460 | 1.460 | 1.400 | 1.430 | 1.430 | 276,300 |
| 2024-12-10 | 1.530 | 1.530 | 1.370 | 1.460 | 1.460 | 1,112,100 |
| 2024-12-09 | 1.480 | 1.530 | 1.480 | 1.520 | 1.520 | 564,600 |
| 2024-12-06 | 1.440 | 1.510 | 1.430 | 1.470 | 1.470 | 466,184 |
| 2024-12-05 | 1.460 | 1.500 | 1.410 | 1.430 | 1.430 | 910,500 |
| 2024-12-04 | 1.490 | 1.510 | 1.440 | 1.460 | 1.460 | 587,406 |
| 2024-12-03 | 1.490 | 1.540 | 1.470 | 1.490 | 1.490 | 744,110 |
| 2024-12-02 | 1.560 | 1.560 | 1.480 | 1.490 | 1.490 | 694,314 |
| 2024-11-29 | 1.520 | 1.540 | 1.460 | 1.490 | 1.490 | 1,631,100 |
| 2024-11-28 | 1.580 | 1.590 | 1.540 | 1.550 | 1.550 | 516,300 |
| 2024-11-27 | 1.540 | 1.600 | 1.500 | 1.600 | 1.600 | 297,000 |
| 2024-11-26 | 1.560 | 1.560 | 1.480 | 1.540 | 1.540 | 839,700 |
| 2024-11-25 | 1.560 | 1.590 | 1.540 | 1.540 | 1.540 | 613,800 |
| 2024-11-22 | 1.590 | 1.620 | 1.530 | 1.540 | 1.540 | 918,600 |
| 2024-11-21 | 1.620 | 1.630 | 1.560 | 1.630 | 1.630 | 909,900 |
| 2024-11-20 | 1.600 | 1.640 | 1.550 | 1.640 | 1.640 | 1,011,000 |
| 2024-11-19 | 1.630 | 1.650 | 1.580 | 1.600 | 1.600 | 1,505,100 |
| 2024-11-18 | 1.700 | 1.710 | 1.630 | 1.690 | 1.690 | 1,067,400 |
| 2024-11-15 | 1.660 | 1.730 | 1.660 | 1.730 | 1.730 | 99,000 |
| 2024-11-14 | 1.710 | 1.760 | 1.680 | 1.730 | 1.730 | 290,400 |
| 2024-11-13 | 1.730 | 1.750 | 1.630 | 1.720 | 1.720 | 625,500 |
| 2024-11-12 | 1.780 | 1.840 | 1.720 | 1.760 | 1.760 | 1,422,900 |
| 2024-11-11 | 1.750 | 1.810 | 1.720 | 1.780 | 1.780 | 699,600 |
| 2024-11-08 | 1.800 | 1.830 | 1.760 | 1.770 | 1.770 | 1,125,600 |
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.