Jacobson Pharma Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	0.640	0.660	0.640	0.650	0.515	180,000
2023-11-07	0.640	0.650	0.640	0.640	0.507	20,759
2023-11-06	0.650	0.650	0.650	0.650	0.515	30,000
2023-11-03	0.640	0.640	0.630	0.640	0.507	48,000
2023-11-02	0.630	0.640	0.620	0.640	0.507	94,000
2023-10-31	0.630	0.650	0.630	0.650	0.515	18,000
2023-10-30	0.650	0.650	0.630	0.640	0.507	44,000
2023-10-25	0.650	0.660	0.630	0.660	0.522	150,000
2023-10-24	0.630	0.640	0.630	0.630	0.499	44,000
2023-10-20	0.630	0.640	0.620	0.630	0.499	72,000
2023-10-19	0.640	0.640	0.620	0.630	0.499	70,000
2023-10-17	0.640	0.650	0.630	0.640	0.507	134,000
2023-10-16	0.640	0.650	0.640	0.650	0.515	18,000
2023-10-13	0.650	0.650	0.620	0.650	0.515	152,035
2023-10-12	0.650	0.650	0.650	0.650	0.515	20,000
2023-10-11	0.650	0.650	0.640	0.640	0.507	30,000
2023-10-09	0.640	0.640	0.640	0.640	0.507	22,000
2023-10-06	0.650	0.650	0.650	0.650	0.515	126,000
2023-10-05	0.680	0.680	0.660	0.660	0.522	26,000
2023-10-04	0.670	0.680	0.670	0.680	0.538	138,000
2023-10-03	0.680	0.680	0.640	0.670	0.530	6,000
2023-09-29	0.650	0.680	0.640	0.680	0.538	232,000
2023-09-28	0.660	0.660	0.640	0.650	0.515	142,000
2023-09-27	0.670	0.670	0.660	0.660	0.522	190,000
2023-09-26	0.660	0.680	0.650	0.670	0.530	184,000
2023-09-25	0.650	0.660	0.640	0.660	0.522	48,000
2023-09-22	0.660	0.670	0.640	0.640	0.507	234,000
2023-09-21	0.650	0.670	0.630	0.660	0.522	150,000
2023-09-20	0.630	0.640	0.630	0.640	0.507	20,000
2023-09-19	0.660	0.660	0.630	0.640	0.507	20,000
2023-09-18	0.660	0.670	0.650	0.670	0.530	18,000
2023-09-15	0.650	0.660	0.650	0.660	0.522	16,000
2023-09-14	0.630	0.650	0.630	0.650	0.515	18,000
2023-09-13	0.630	0.660	0.630	0.630	0.499	152,000
2023-09-12	0.640	0.650	0.620	0.650	0.515	154,000
2023-09-11	0.680	0.680	0.660	0.660	0.522	68,000
2023-09-07	0.680	0.680	0.660	0.680	0.538	22,000
2023-09-06	0.680	0.690	0.660	0.690	0.546	686,000
2023-09-05	0.670	0.690	0.660	0.690	0.546	134,000
2023-09-04	0.680	0.690	0.680	0.690	0.546	120,000
2023-08-31	0.680	0.690	0.670	0.690	0.546	56,000
2023-08-30	0.690	0.690	0.660	0.680	0.538	234,000
2023-08-29	0.670	0.690	0.660	0.690	0.546	174,000
2023-08-28	0.700	0.740	0.650	0.650	0.515	274,000
2023-08-24	0.700	0.700	0.670	0.700	0.554	252,000
2023-08-23	0.740	0.740	0.650	0.690	0.546	214,000
2023-08-22	0.650	0.680	0.630	0.670	0.530	220,000
2023-08-21	0.620	0.680	0.620	0.620	0.491	452,000
2023-08-18	0.640	0.640	0.630	0.630	0.499	32,000
2023-08-17	0.610	0.640	0.610	0.640	0.507	76,000
2023-08-16	0.630	0.650	0.600	0.630	0.499	814,000
2023-08-15	0.770	0.770	0.650	0.660	0.522	1,364,000
2023-08-14	0.693	0.700	0.686	0.693	0.529	458,000
2023-08-11	0.700	0.700	0.693	0.693	0.529	296,000
2023-08-10	0.714	0.714	0.693	0.693	0.529	374,000
2023-08-09	0.700	0.714	0.693	0.714	0.546	318,000
2023-08-08	0.693	0.700	0.686	0.700	0.535	194,000
2023-08-07	0.693	0.693	0.678	0.678	0.519	36,095
2023-08-03	0.700	0.700	0.671	0.678	0.519	562,000
2023-08-02	0.693	0.700	0.693	0.700	0.535	104,000

← NewerPage 13 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0475 HKD
2025-12-01	0.0425 HKD
2025-08-11	0.0600 HKD
2025-02-25	0.0350 HKD
2024-09-03	0.0300 HKD
2023-12-18	0.0250 HKD
2023-08-15	0.0238 HKD
2022-12-08	0.0200 HKD
2022-10-03	0.0191 HKD
2021-12-09	0.0086 HKD
2021-10-05	0.0107 HKD
2021-01-27	0.0150 HKD
2020-12-17	0.0049 HKD
2020-09-25	0.0152 HKD
2019-12-06	0.0122 HKD
2019-08-30	0.0183 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.