Jacobio Pharmaceuticals Group Co Lt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 7.230 | 7.340 | 7.060 | 7.140 | 7.140 | 1,296,929 |
| 2026-04-27 | 7.510 | 7.510 | 7.070 | 7.110 | 7.110 | 2,263,289 |
| 2026-04-24 | 7.360 | 7.630 | 7.010 | 7.510 | 7.510 | 3,510,350 |
| 2026-04-23 | 7.850 | 7.980 | 7.230 | 7.360 | 7.360 | 3,316,822 |
| 2026-04-22 | 7.720 | 7.880 | 7.640 | 7.850 | 7.850 | 1,600,479 |
| 2026-04-21 | 8.020 | 8.030 | 7.720 | 7.800 | 7.800 | 2,153,240 |
| 2026-04-20 | 7.990 | 8.180 | 7.880 | 8.120 | 8.120 | 1,831,683 |
| 2026-04-17 | 8.200 | 8.250 | 7.950 | 8.060 | 8.060 | 2,633,318 |
| 2026-04-16 | 8.100 | 8.260 | 8.000 | 8.200 | 8.200 | 5,243,003 |
| 2026-04-15 | 7.680 | 8.280 | 7.680 | 8.000 | 8.000 | 5,714,100 |
| 2026-04-14 | 7.500 | 8.050 | 7.450 | 7.640 | 7.640 | 11,225,140 |
| 2026-04-13 | 7.120 | 7.260 | 7.030 | 7.050 | 7.050 | 2,928,859 |
| 2026-04-10 | 7.130 | 7.280 | 7.040 | 7.220 | 7.220 | 1,466,506 |
| 2026-04-09 | 7.210 | 7.380 | 7.030 | 7.140 | 7.140 | 1,462,740 |
| 2026-04-08 | 7.210 | 7.430 | 7.000 | 7.270 | 7.270 | 3,697,670 |
| 2026-04-02 | 7.300 | 7.420 | 6.980 | 7.200 | 7.200 | 2,933,476 |
| 2026-04-01 | 7.060 | 7.470 | 6.980 | 7.300 | 7.300 | 4,766,515 |
| 2026-03-31 | 7.300 | 7.340 | 6.830 | 6.910 | 6.910 | 2,213,851 |
| 2026-03-30 | 7.150 | 7.380 | 7.020 | 7.220 | 7.220 | 3,294,951 |
| 2026-03-27 | 6.550 | 7.310 | 6.370 | 7.150 | 7.150 | 6,015,050 |
| 2026-03-26 | 6.390 | 6.960 | 6.390 | 6.550 | 6.550 | 3,251,783 |
| 2026-03-25 | 6.560 | 6.570 | 6.260 | 6.390 | 6.390 | 3,489,884 |
| 2026-03-24 | 6.230 | 6.530 | 6.230 | 6.410 | 6.410 | 2,851,938 |
| 2026-03-23 | 6.500 | 6.800 | 6.150 | 6.230 | 6.230 | 4,107,494 |
| 2026-03-20 | 6.680 | 6.930 | 6.580 | 6.680 | 6.680 | 1,684,969 |
| 2026-03-19 | 6.920 | 6.930 | 6.620 | 6.740 | 6.740 | 2,523,863 |
| 2026-03-18 | 6.980 | 7.090 | 6.800 | 6.930 | 6.930 | 2,111,040 |
| 2026-03-17 | 6.990 | 7.160 | 6.870 | 6.980 | 6.980 | 2,666,240 |
| 2026-03-16 | 6.960 | 7.170 | 6.740 | 7.010 | 7.010 | 3,627,082 |
| 2026-03-13 | 6.810 | 7.090 | 6.710 | 6.990 | 6.990 | 3,309,542 |
| 2026-03-12 | 7.090 | 7.150 | 6.640 | 6.930 | 6.930 | 4,247,898 |
| 2026-03-11 | 6.880 | 7.310 | 6.860 | 7.090 | 7.090 | 6,491,708 |
| 2026-03-10 | 6.180 | 6.980 | 6.180 | 6.730 | 6.730 | 7,099,681 |
| 2026-03-09 | 6.050 | 6.170 | 5.880 | 6.130 | 6.130 | 1,360,500 |
| 2026-03-06 | 5.950 | 6.190 | 5.890 | 6.150 | 6.150 | 1,575,000 |
| 2026-03-05 | 5.500 | 5.980 | 5.500 | 5.880 | 5.880 | 2,447,400 |
| 2026-03-04 | 5.520 | 5.600 | 5.350 | 5.480 | 5.480 | 3,935,200 |
| 2026-03-03 | 5.990 | 6.090 | 5.470 | 5.550 | 5.550 | 3,890,300 |
| 2026-03-02 | 6.180 | 6.180 | 5.890 | 5.980 | 5.980 | 1,846,200 |
| 2026-02-27 | 5.950 | 6.270 | 5.950 | 6.180 | 6.180 | 2,383,200 |
| 2026-02-26 | 6.370 | 6.370 | 5.880 | 5.950 | 5.950 | 2,738,700 |
| 2026-02-25 | 6.340 | 6.440 | 6.280 | 6.370 | 6.370 | 845,100 |
| 2026-02-24 | 6.320 | 6.320 | 6.120 | 6.190 | 6.190 | 1,206,750 |
| 2026-02-23 | 6.260 | 6.620 | 6.260 | 6.370 | 6.370 | 2,211,600 |
| 2026-02-20 | 6.170 | 6.360 | 6.100 | 6.260 | 6.260 | 942,400 |
| 2026-02-16 | 6.150 | 6.180 | 5.980 | 6.100 | 6.100 | 998,700 |
| 2026-02-13 | 6.050 | 6.060 | 5.860 | 6.000 | 6.000 | 2,577,000 |
| 2026-02-12 | 6.220 | 6.290 | 6.040 | 6.090 | 6.090 | 1,712,400 |
| 2026-02-11 | 6.200 | 6.410 | 6.140 | 6.240 | 6.240 | 2,913,500 |
| 2026-02-10 | 6.220 | 6.500 | 6.010 | 6.080 | 6.080 | 5,264,600 |
| 2026-02-09 | 6.200 | 6.380 | 6.000 | 6.220 | 6.220 | 4,321,200 |
| 2026-02-06 | 5.660 | 6.140 | 5.490 | 5.970 | 5.970 | 4,394,659 |
| 2026-02-05 | 5.720 | 5.770 | 5.450 | 5.710 | 5.710 | 2,091,592 |
| 2026-02-04 | 5.440 | 5.790 | 5.170 | 5.760 | 5.760 | 3,658,985 |
| 2026-02-03 | 5.710 | 5.800 | 5.310 | 5.450 | 5.450 | 5,128,941 |
| 2026-02-02 | 5.850 | 5.870 | 5.500 | 5.710 | 5.710 | 4,351,138 |
| 2026-01-30 | 6.030 | 6.160 | 5.730 | 5.900 | 5.900 | 3,176,441 |
| 2026-01-29 | 6.200 | 6.300 | 6.000 | 6.060 | 6.060 | 7,261,045 |
| 2026-01-28 | 6.380 | 6.480 | 6.150 | 6.250 | 6.250 | 2,927,102 |
| 2026-01-27 | 6.270 | 6.440 | 6.100 | 6.350 | 6.350 | 2,691,424 |
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.