Jacobio Pharmaceuticals Group Co Lt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.800 | 1.830 | 1.760 | 1.770 | 1.770 | 1,125,600 |
| 2024-11-07 | 1.750 | 1.820 | 1.720 | 1.790 | 1.790 | 602,400 |
| 2024-11-06 | 1.760 | 1.830 | 1.730 | 1.780 | 1.780 | 760,800 |
| 2024-11-05 | 1.850 | 1.860 | 1.740 | 1.820 | 1.820 | 1,419,700 |
| 2024-11-04 | 1.830 | 1.860 | 1.770 | 1.840 | 1.840 | 1,025,900 |
| 2024-11-01 | 1.800 | 1.830 | 1.770 | 1.830 | 1.830 | 1,151,100 |
| 2024-10-31 | 1.800 | 1.840 | 1.740 | 1.840 | 1.840 | 699,311 |
| 2024-10-30 | 1.880 | 1.900 | 1.740 | 1.750 | 1.750 | 2,214,600 |
| 2024-10-29 | 1.900 | 1.930 | 1.860 | 1.860 | 1.860 | 1,421,100 |
| 2024-10-28 | 1.900 | 1.950 | 1.870 | 1.900 | 1.900 | 1,541,100 |
| 2024-10-25 | 1.820 | 2.040 | 1.820 | 1.950 | 1.950 | 6,092,000 |
| 2024-10-24 | 1.850 | 1.890 | 1.820 | 1.850 | 1.850 | 561,000 |
| 2024-10-23 | 1.840 | 1.970 | 1.840 | 1.890 | 1.890 | 1,809,300 |
| 2024-10-22 | 1.850 | 1.910 | 1.810 | 1.850 | 1.850 | 1,496,400 |
| 2024-10-21 | 1.860 | 1.990 | 1.850 | 1.900 | 1.900 | 3,489,700 |
| 2024-10-18 | 1.830 | 1.910 | 1.760 | 1.910 | 1.910 | 2,302,500 |
| 2024-10-17 | 1.820 | 1.850 | 1.760 | 1.830 | 1.830 | 2,649,300 |
| 2024-10-16 | 1.790 | 1.850 | 1.780 | 1.820 | 1.820 | 796,500 |
| 2024-10-15 | 1.790 | 1.860 | 1.770 | 1.810 | 1.810 | 1,431,600 |
| 2024-10-14 | 1.830 | 1.900 | 1.780 | 1.820 | 1.820 | 1,292,400 |
| 2024-10-10 | 1.840 | 1.910 | 1.760 | 1.820 | 1.820 | 2,510,700 |
| 2024-10-09 | 1.850 | 1.960 | 1.740 | 1.840 | 1.840 | 3,028,500 |
| 2024-10-08 | 2.270 | 2.330 | 1.770 | 1.920 | 1.920 | 7,727,700 |
| 2024-10-07 | 2.220 | 2.440 | 2.220 | 2.360 | 2.360 | 7,389,449 |
| 2024-10-04 | 2.130 | 2.260 | 2.100 | 2.260 | 2.260 | 3,717,900 |
| 2024-10-03 | 2.300 | 2.400 | 2.020 | 2.090 | 2.090 | 3,445,800 |
| 2024-10-02 | 1.930 | 2.350 | 1.930 | 2.300 | 2.300 | 6,385,596 |
| 2024-09-30 | 1.890 | 2.100 | 1.760 | 1.900 | 1.900 | 11,489,777 |
| 2024-09-27 | 1.820 | 1.930 | 1.760 | 1.840 | 1.840 | 6,661,200 |
| 2024-09-26 | 1.710 | 1.790 | 1.600 | 1.760 | 1.760 | 5,125,800 |
| 2024-09-25 | 1.740 | 1.800 | 1.680 | 1.740 | 1.740 | 985,200 |
| 2024-09-24 | 1.710 | 1.800 | 1.680 | 1.740 | 1.740 | 951,900 |
| 2024-09-23 | 1.720 | 1.780 | 1.690 | 1.710 | 1.710 | 2,830,800 |
| 2024-09-20 | 1.750 | 1.790 | 1.690 | 1.690 | 1.690 | 3,789,300 |
| 2024-09-19 | 1.780 | 1.790 | 1.730 | 1.750 | 1.750 | 651,800 |
| 2024-09-17 | 1.740 | 1.790 | 1.730 | 1.780 | 1.780 | 568,800 |
| 2024-09-16 | 1.720 | 1.810 | 1.660 | 1.760 | 1.760 | 1,387,665 |
| 2024-09-13 | 1.700 | 1.760 | 1.690 | 1.720 | 1.720 | 303,600 |
| 2024-09-12 | 1.730 | 1.750 | 1.700 | 1.730 | 1.730 | 268,200 |
| 2024-09-11 | 1.660 | 1.720 | 1.660 | 1.680 | 1.680 | 492,000 |
| 2024-09-10 | 1.650 | 1.690 | 1.620 | 1.660 | 1.660 | 153,600 |
| 2024-09-09 | 1.620 | 1.720 | 1.620 | 1.680 | 1.680 | 659,100 |
| 2024-09-05 | 1.660 | 1.710 | 1.650 | 1.670 | 1.670 | 107,100 |
| 2024-09-04 | 1.650 | 1.690 | 1.610 | 1.680 | 1.680 | 213,000 |
| 2024-09-03 | 1.750 | 1.770 | 1.650 | 1.660 | 1.660 | 559,200 |
| 2024-09-02 | 1.920 | 1.930 | 1.590 | 1.740 | 1.740 | 2,544,600 |
| 2024-08-30 | 1.650 | 1.700 | 1.640 | 1.670 | 1.670 | 1,252,500 |
| 2024-08-29 | 1.480 | 1.610 | 1.430 | 1.590 | 1.590 | 1,092,300 |
| 2024-08-28 | 1.520 | 1.550 | 1.480 | 1.550 | 1.550 | 153,900 |
| 2024-08-27 | 1.480 | 1.530 | 1.470 | 1.530 | 1.530 | 118,200 |
| 2024-08-26 | 1.550 | 1.550 | 1.470 | 1.510 | 1.510 | 554,100 |
| 2024-08-23 | 1.510 | 1.530 | 1.460 | 1.520 | 1.520 | 191,100 |
| 2024-08-22 | 1.560 | 1.620 | 1.460 | 1.500 | 1.500 | 550,378 |
| 2024-08-21 | 1.600 | 1.600 | 1.540 | 1.600 | 1.600 | 274,622 |
| 2024-08-20 | 1.580 | 1.620 | 1.570 | 1.600 | 1.600 | 58,500 |
| 2024-08-19 | 1.520 | 1.640 | 1.520 | 1.610 | 1.610 | 117,000 |
| 2024-08-16 | 1.620 | 1.650 | 1.590 | 1.650 | 1.650 | 127,800 |
| 2024-08-15 | 1.540 | 1.620 | 1.540 | 1.610 | 1.610 | 104,700 |
| 2024-08-14 | 1.590 | 1.590 | 1.520 | 1.540 | 1.540 | 343,800 |
| 2024-08-13 | 1.620 | 1.620 | 1.550 | 1.600 | 1.600 | 189,600 |
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.