Jacobio Pharmaceuticals Group Co Lt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4.990 | 5.150 | 4.850 | 5.020 | 5.020 | 1,155,732 |
| 2026-07-24 | 5.010 | 5.290 | 4.990 | 5.030 | 5.030 | 2,370,266 |
| 2026-07-23 | 5.340 | 5.350 | 5.000 | 5.050 | 5.050 | 1,866,951 |
| 2026-07-22 | 5.080 | 5.380 | 5.080 | 5.350 | 5.350 | 3,748,686 |
| 2026-07-21 | 5.180 | 5.200 | 4.900 | 5.070 | 5.070 | 3,079,500 |
| 2026-07-20 | 4.840 | 5.170 | 4.660 | 5.170 | 5.170 | 3,760,359 |
| 2026-07-17 | 5.170 | 5.190 | 4.570 | 4.650 | 4.650 | 4,189,471 |
| 2026-07-16 | 5.300 | 5.450 | 5.170 | 5.220 | 5.220 | 2,147,447 |
| 2026-07-15 | 4.890 | 5.500 | 4.890 | 5.350 | 5.350 | 5,414,863 |
| 2026-07-14 | 4.870 | 4.920 | 4.740 | 4.900 | 4.900 | 3,244,142 |
| 2026-07-13 | 4.960 | 5.190 | 4.800 | 4.900 | 4.900 | 2,450,666 |
| 2026-07-10 | 4.940 | 5.140 | 4.750 | 5.000 | 5.000 | 2,035,461 |
| 2026-07-09 | 4.860 | 5.080 | 4.800 | 4.940 | 4.940 | 3,773,406 |
| 2026-07-08 | 4.920 | 5.020 | 4.720 | 4.940 | 4.940 | 2,506,934 |
| 2026-07-07 | 5.180 | 5.180 | 4.820 | 4.940 | 4.940 | 4,432,600 |
| 2026-07-06 | 5.050 | 5.440 | 5.050 | 5.190 | 5.190 | 3,982,163 |
| 2026-07-03 | 4.950 | 5.240 | 4.950 | 5.200 | 5.200 | 4,205,062 |
| 2026-07-02 | 4.830 | 5.100 | 4.830 | 4.940 | 4.940 | 4,998,234 |
| 2026-06-30 | 4.600 | 4.800 | 4.530 | 4.780 | 4.780 | 2,170,598 |
| 2026-06-29 | 4.250 | 4.800 | 4.250 | 4.650 | 4.650 | 3,355,774 |
| 2026-06-26 | 4.360 | 4.580 | 4.170 | 4.270 | 4.270 | 2,133,594 |
| 2026-06-25 | 4.340 | 4.530 | 4.220 | 4.400 | 4.400 | 2,823,805 |
| 2026-06-24 | 4.580 | 4.640 | 4.260 | 4.290 | 4.290 | 3,463,964 |
| 2026-06-23 | 4.450 | 4.650 | 4.360 | 4.590 | 4.590 | 3,984,879 |
| 2026-06-22 | 4.410 | 4.630 | 4.230 | 4.440 | 4.440 | 3,306,469 |
| 2026-06-18 | 4.440 | 4.650 | 4.330 | 4.410 | 4.410 | 4,317,334 |
| 2026-06-17 | 4.390 | 4.560 | 4.330 | 4.530 | 4.530 | 1,936,920 |
| 2026-06-16 | 4.440 | 4.470 | 4.270 | 4.430 | 4.430 | 3,392,297 |
| 2026-06-15 | 4.650 | 4.670 | 4.410 | 4.490 | 4.490 | 2,443,127 |
| 2026-06-12 | 4.810 | 4.810 | 4.530 | 4.650 | 4.650 | 4,675,127 |
| 2026-06-11 | 4.450 | 4.830 | 4.300 | 4.810 | 4.810 | 3,910,683 |
| 2026-06-10 | 4.500 | 4.500 | 4.200 | 4.450 | 4.450 | 2,557,395 |
| 2026-06-09 | 4.320 | 4.350 | 4.150 | 4.330 | 4.330 | 2,678,388 |
| 2026-06-08 | 4.050 | 4.330 | 3.980 | 4.320 | 4.320 | 4,144,109 |
| 2026-06-05 | 4.260 | 4.260 | 4.000 | 4.140 | 4.140 | 1,782,026 |
| 2026-06-04 | 4.240 | 4.340 | 4.070 | 4.120 | 4.120 | 3,557,654 |
| 2026-06-03 | 4.580 | 4.580 | 4.280 | 4.300 | 4.300 | 3,174,841 |
| 2026-06-02 | 4.460 | 4.550 | 4.250 | 4.500 | 4.500 | 3,186,800 |
| 2026-06-01 | 5.010 | 5.020 | 4.310 | 4.500 | 4.500 | 6,680,806 |
| 2026-05-29 | 4.720 | 5.010 | 4.700 | 4.900 | 4.900 | 4,078,635 |
| 2026-05-28 | 5.000 | 5.000 | 4.650 | 4.680 | 4.680 | 2,168,108 |
| 2026-05-27 | 5.010 | 5.050 | 4.860 | 4.990 | 4.990 | 1,873,239 |
| 2026-05-26 | 5.210 | 5.210 | 4.760 | 5.110 | 5.110 | 5,845,091 |
| 2026-05-22 | 5.390 | 5.400 | 5.230 | 5.320 | 5.320 | 923,999 |
| 2026-05-21 | 5.430 | 5.510 | 5.290 | 5.300 | 5.300 | 1,251,081 |
| 2026-05-20 | 5.360 | 5.380 | 5.200 | 5.340 | 5.340 | 1,053,191 |
| 2026-05-19 | 5.560 | 5.640 | 5.310 | 5.370 | 5.370 | 2,084,576 |
| 2026-05-18 | 5.760 | 5.760 | 5.460 | 5.560 | 5.560 | 1,805,359 |
| 2026-05-15 | 5.630 | 5.800 | 5.480 | 5.750 | 5.750 | 3,134,164 |
| 2026-05-14 | 5.780 | 5.860 | 5.550 | 5.610 | 5.610 | 4,790,676 |
| 2026-05-13 | 6.040 | 6.040 | 5.720 | 5.750 | 5.750 | 2,770,845 |
| 2026-05-12 | 6.150 | 6.250 | 5.890 | 5.900 | 5.900 | 4,618,472 |
| 2026-05-11 | 6.150 | 6.400 | 6.050 | 6.150 | 6.150 | 1,754,493 |
| 2026-05-08 | 6.440 | 6.450 | 6.230 | 6.300 | 6.300 | 1,309,689 |
| 2026-05-07 | 6.320 | 6.610 | 6.280 | 6.420 | 6.420 | 3,901,453 |
| 2026-05-06 | 6.630 | 6.630 | 6.240 | 6.330 | 6.330 | 6,998,082 |
| 2026-05-05 | 6.900 | 6.900 | 6.450 | 6.610 | 6.610 | 1,461,187 |
| 2026-05-04 | 7.000 | 7.180 | 6.680 | 6.840 | 6.840 | 3,254,319 |
| 2026-04-30 | 7.000 | 7.160 | 6.940 | 7.000 | 7.000 | 1,227,392 |
| 2026-04-29 | 7.140 | 7.200 | 6.900 | 7.050 | 7.050 | 2,848,735 |
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.