Jacobson Pharma Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	0.571	0.571	0.528	0.536	0.396	458,000
2022-10-28	0.593	0.593	0.571	0.571	0.422	386,000
2022-10-27	0.593	0.607	0.593	0.607	0.449	260,000
2022-10-26	0.607	0.607	0.600	0.607	0.449	342,000
2022-10-25	0.593	0.628	0.593	0.621	0.459	2,478,000
2022-10-24	0.614	0.614	0.600	0.614	0.454	2,104,000
2022-10-21	0.607	0.614	0.600	0.614	0.454	1,144,000
2022-10-20	0.607	0.614	0.607	0.614	0.454	1,054,000
2022-10-19	0.586	0.607	0.586	0.600	0.444	520,000
2022-10-18	0.593	0.593	0.578	0.578	0.428	28,000
2022-10-17	0.564	0.593	0.550	0.593	0.438	346,000
2022-10-14	0.571	0.586	0.564	0.571	0.422	232,000
2022-10-12	0.557	0.586	0.557	0.571	0.422	640,000
2022-10-11	0.564	0.571	0.564	0.564	0.417	94,000
2022-10-10	0.578	0.593	0.564	0.578	0.428	800,000
2022-10-07	0.578	0.593	0.578	0.578	0.428	14,000
2022-10-06	0.564	0.600	0.557	0.593	0.438	632,000
2022-10-05	0.586	0.593	0.571	0.571	0.422	318,000
2022-10-03	0.600	0.600	0.571	0.593	0.438	800,000
2022-09-30	0.607	0.614	0.607	0.614	0.440	1,084,000
2022-09-29	0.614	0.614	0.600	0.607	0.435	602,000
2022-09-28	0.607	0.621	0.586	0.614	0.440	726,000
2022-09-27	0.614	0.614	0.614	0.614	0.440	10,000
2022-09-23	0.600	0.628	0.600	0.628	0.450	846,000
2022-09-22	0.607	0.614	0.600	0.600	0.430	266,000
2022-09-21	0.607	0.628	0.607	0.628	0.450	192,000
2022-09-20	0.614	0.628	0.607	0.628	0.450	188,000
2022-09-19	0.607	0.643	0.600	0.643	0.460	1,226,000
2022-09-16	0.614	0.636	0.600	0.621	0.445	1,612,000
2022-09-15	0.614	0.628	0.614	0.614	0.440	30,000
2022-09-14	0.614	0.643	0.607	0.643	0.460	1,346,000
2022-09-13	0.636	0.636	0.628	0.636	0.455	88,000
2022-09-09	0.628	0.643	0.621	0.643	0.460	1,318,000
2022-09-08	0.643	0.643	0.628	0.628	0.450	472,000
2022-09-07	0.636	0.643	0.607	0.643	0.460	3,186,000
2022-09-06	0.621	0.643	0.621	0.643	0.460	64,000
2022-09-05	0.643	0.643	0.593	0.643	0.460	1,614,000
2022-09-02	0.628	0.650	0.628	0.643	0.460	1,352,000
2022-09-01	0.621	0.650	0.614	0.636	0.455	1,134,000
2022-08-31	0.643	0.650	0.614	0.643	0.460	1,234,000
2022-08-30	0.621	0.650	0.614	0.643	0.460	4,256,000
2022-08-29	0.586	0.671	0.578	0.621	0.445	5,296,000
2022-08-26	0.557	0.600	0.543	0.564	0.404	2,530,000
2022-08-25	0.550	0.564	0.550	0.557	0.399	94,000
2022-08-24	0.578	0.578	0.550	0.550	0.394	430,000
2022-08-23	0.571	0.571	0.550	0.550	0.394	300,000
2022-08-22	0.578	0.578	0.571	0.578	0.414	308,000
2022-08-19	0.600	0.600	0.571	0.586	0.420	384,000
2022-08-18	0.600	0.614	0.600	0.607	0.435	2,464,000
2022-08-17	0.578	0.600	0.578	0.600	0.430	2,230,000
2022-08-16	0.571	0.600	0.550	0.578	0.414	2,648,000
2022-08-15	0.564	0.578	0.543	0.571	0.409	488,000
2022-08-12	0.564	0.578	0.543	0.578	0.414	612,000
2022-08-11	0.536	0.564	0.528	0.564	0.404	678,000
2022-08-10	0.543	0.543	0.514	0.536	0.384	564,000
2022-08-09	0.528	0.543	0.528	0.543	0.389	700,000
2022-08-08	0.521	0.536	0.521	0.528	0.379	458,000
2022-08-05	0.500	0.514	0.500	0.507	0.363	108,000
2022-08-04	0.500	0.507	0.493	0.507	0.363	218,000
2022-08-03	0.500	0.507	0.493	0.493	0.353	142,000

← NewerPage 17 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.