Jacobson Pharma Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	0.750	0.750	0.728	0.743	0.568	174,007
2023-01-31	0.700	0.771	0.700	0.757	0.579	2,868,000
2023-01-30	0.714	0.721	0.700	0.707	0.540	400,000
2023-01-27	0.721	0.721	0.707	0.721	0.551	176,000
2023-01-26	0.728	0.728	0.700	0.721	0.551	1,052,390
2023-01-20	0.757	0.757	0.707	0.728	0.557	412,000
2023-01-19	0.714	0.735	0.714	0.735	0.562	1,192,000
2023-01-18	0.728	0.728	0.721	0.728	0.557	104,000
2023-01-17	0.721	0.735	0.721	0.728	0.557	356,000
2023-01-16	0.757	0.757	0.700	0.735	0.562	1,956,007
2023-01-13	0.771	0.771	0.743	0.757	0.579	968,007
2023-01-12	0.771	0.793	0.743	0.764	0.584	4,020,000
2023-01-11	0.728	0.750	0.714	0.750	0.573	2,304,000
2023-01-10	0.714	0.714	0.707	0.714	0.546	688,000
2023-01-09	0.714	0.714	0.686	0.714	0.546	1,104,402
2023-01-06	0.693	0.707	0.678	0.707	0.540	1,492,000
2023-01-05	0.686	0.693	0.678	0.693	0.529	542,000
2023-01-04	0.678	0.693	0.671	0.678	0.519	780,000
2023-01-03	0.671	0.693	0.664	0.678	0.519	844,000
2022-12-30	0.693	0.707	0.628	0.657	0.502	5,462,000
2022-12-29	0.628	0.693	0.628	0.686	0.524	3,464,000
2022-12-28	0.628	0.664	0.614	0.628	0.480	2,530,000
2022-12-23	0.607	0.621	0.593	0.621	0.475	732,000
2022-12-22	0.628	0.628	0.607	0.607	0.464	456,000
2022-12-21	0.643	0.678	0.600	0.607	0.464	2,960,000
2022-12-20	0.600	0.643	0.600	0.643	0.491	3,166,000
2022-12-19	0.586	0.614	0.586	0.600	0.458	410,000
2022-12-16	0.578	0.593	0.578	0.586	0.448	322,000
2022-12-15	0.586	0.586	0.571	0.586	0.448	54,000
2022-12-14	0.600	0.600	0.586	0.593	0.453	638,000
2022-12-13	0.607	0.607	0.586	0.593	0.453	968,000
2022-12-12	0.614	0.621	0.593	0.593	0.453	1,122,000
2022-12-09	0.593	0.593	0.578	0.593	0.453	206,000
2022-12-08	0.593	0.593	0.564	0.593	0.453	1,086,000
2022-12-07	0.628	0.628	0.607	0.614	0.454	338,000
2022-12-06	0.628	0.636	0.600	0.628	0.465	710,000
2022-12-05	0.636	0.643	0.621	0.628	0.465	662,000
2022-12-02	0.621	0.636	0.614	0.621	0.459	202,000
2022-12-01	0.643	0.643	0.621	0.621	0.459	238,000
2022-11-30	0.643	0.643	0.621	0.636	0.470	474,000
2022-11-29	0.621	0.643	0.621	0.621	0.459	616,000
2022-11-28	0.621	0.621	0.593	0.607	0.449	188,000
2022-11-25	0.600	0.600	0.586	0.600	0.444	378,000
2022-11-24	0.586	0.600	0.586	0.586	0.433	746,000
2022-11-23	0.578	0.586	0.578	0.586	0.433	4,000
2022-11-22	0.600	0.600	0.578	0.593	0.438	158,000
2022-11-18	0.600	0.600	0.593	0.600	0.444	302,000
2022-11-17	0.593	0.593	0.586	0.593	0.438	46,000
2022-11-16	0.593	0.600	0.586	0.586	0.433	190,000
2022-11-15	0.593	0.600	0.578	0.586	0.433	656,000
2022-11-14	0.600	0.600	0.578	0.593	0.438	120,000
2022-11-11	0.600	0.600	0.578	0.578	0.428	172,000
2022-11-10	0.571	0.586	0.571	0.578	0.428	46,000
2022-11-09	0.586	0.600	0.586	0.593	0.438	38,000
2022-11-08	0.593	0.600	0.578	0.586	0.433	34,000
2022-11-07	0.578	0.593	0.571	0.593	0.438	122,000
2022-11-04	0.586	0.586	0.578	0.578	0.428	182,000
2022-11-03	0.586	0.586	0.557	0.578	0.428	310,000
2022-11-02	0.564	0.586	0.550	0.586	0.433	332,000
2022-11-01	0.528	0.564	0.528	0.564	0.417	146,000

← NewerPage 16 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.