Jacobio Pharmaceuticals Group Co Lt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 6.780 | 6.780 | 6.210 | 6.270 | 6.270 | 3,381,905 |
| 2026-01-23 | 6.640 | 6.890 | 6.590 | 6.780 | 6.780 | 3,933,497 |
| 2026-01-22 | 6.750 | 6.810 | 6.500 | 6.610 | 6.610 | 3,809,119 |
| 2026-01-21 | 6.840 | 6.880 | 6.600 | 6.780 | 6.780 | 3,662,297 |
| 2026-01-20 | 6.930 | 7.100 | 6.800 | 6.840 | 6.840 | 3,005,205 |
| 2026-01-19 | 7.380 | 7.510 | 6.880 | 6.940 | 6.940 | 4,756,633 |
| 2026-01-16 | 7.510 | 7.620 | 7.300 | 7.390 | 7.390 | 2,269,372 |
| 2026-01-15 | 7.560 | 7.710 | 7.510 | 7.630 | 7.630 | 1,822,522 |
| 2026-01-14 | 7.880 | 8.000 | 7.510 | 7.590 | 7.590 | 4,168,400 |
| 2026-01-13 | 7.580 | 8.080 | 7.580 | 7.870 | 7.870 | 5,367,624 |
| 2026-01-12 | 7.630 | 7.780 | 7.310 | 7.560 | 7.560 | 4,650,183 |
| 2026-01-09 | 7.310 | 7.680 | 7.100 | 7.630 | 7.630 | 5,834,519 |
| 2026-01-08 | 6.980 | 7.370 | 6.670 | 7.260 | 7.260 | 11,869,710 |
| 2026-01-07 | 6.160 | 6.730 | 6.110 | 6.660 | 6.660 | 5,380,727 |
| 2026-01-06 | 6.650 | 6.690 | 6.020 | 6.160 | 6.160 | 7,046,916 |
| 2026-01-05 | 6.420 | 6.850 | 6.200 | 6.640 | 6.640 | 4,401,397 |
| 2026-01-02 | 6.360 | 6.530 | 6.220 | 6.420 | 6.420 | 2,220,262 |
| 2025-12-31 | 6.580 | 6.700 | 6.280 | 6.370 | 6.370 | 3,808,500 |
| 2025-12-30 | 6.950 | 7.190 | 6.550 | 6.610 | 6.610 | 6,048,578 |
| 2025-12-29 | 7.600 | 7.700 | 6.890 | 6.950 | 6.950 | 7,182,604 |
| 2025-12-24 | 7.350 | 7.810 | 7.350 | 7.600 | 7.600 | 2,314,153 |
| 2025-12-23 | 8.000 | 8.080 | 7.350 | 7.410 | 7.410 | 6,933,220 |
| 2025-12-22 | 8.800 | 8.800 | 7.500 | 7.830 | 7.830 | 24,670,461 |
| 2025-12-19 | 8.860 | 9.290 | 8.810 | 9.060 | 9.060 | 3,325,510 |
| 2025-12-18 | 8.510 | 8.980 | 8.500 | 8.850 | 8.850 | 4,496,181 |
| 2025-12-17 | 8.880 | 8.880 | 8.470 | 8.550 | 8.550 | 3,706,964 |
| 2025-12-16 | 8.780 | 8.840 | 8.300 | 8.560 | 8.560 | 6,003,360 |
| 2025-12-15 | 9.110 | 9.140 | 8.780 | 8.840 | 8.840 | 8,691,339 |
| 2025-12-12 | 8.450 | 9.160 | 8.450 | 9.110 | 9.110 | 7,180,303 |
| 2025-12-11 | 8.780 | 8.970 | 8.420 | 8.430 | 8.430 | 4,768,411 |
| 2025-12-10 | 7.900 | 8.850 | 7.900 | 8.780 | 8.780 | 11,539,041 |
| 2025-12-09 | 8.050 | 8.330 | 7.780 | 7.880 | 7.880 | 2,555,377 |
| 2025-12-08 | 8.260 | 8.350 | 7.730 | 8.070 | 8.070 | 4,277,270 |
| 2025-12-05 | 8.110 | 8.290 | 8.010 | 8.240 | 8.240 | 2,521,744 |
| 2025-12-04 | 7.600 | 8.270 | 7.600 | 8.150 | 8.150 | 3,617,796 |
| 2025-12-03 | 7.700 | 7.720 | 7.420 | 7.620 | 7.620 | 2,836,278 |
| 2025-12-02 | 7.880 | 7.950 | 7.660 | 7.750 | 7.750 | 3,094,076 |
| 2025-12-01 | 7.820 | 8.140 | 7.660 | 7.770 | 7.770 | 2,734,591 |
| 2025-11-28 | 7.800 | 8.150 | 7.800 | 7.970 | 7.970 | 2,889,341 |
| 2025-11-27 | 7.200 | 8.170 | 7.200 | 7.970 | 7.970 | 6,602,216 |
| 2025-11-26 | 7.140 | 7.560 | 7.140 | 7.500 | 7.500 | 5,167,120 |
| 2025-11-25 | 7.030 | 7.490 | 7.030 | 7.140 | 7.140 | 7,314,287 |
| 2025-11-24 | 7.010 | 7.390 | 7.000 | 7.000 | 7.000 | 11,620,983 |
| 2025-11-21 | 7.580 | 7.850 | 6.800 | 6.980 | 6.980 | 12,360,019 |
| 2025-11-20 | 6.780 | 8.020 | 6.660 | 7.930 | 7.930 | 15,951,523 |
| 2025-11-19 | 6.600 | 6.790 | 6.520 | 6.610 | 6.610 | 2,301,617 |
| 2025-11-18 | 6.930 | 6.930 | 6.600 | 6.630 | 6.630 | 2,952,940 |
| 2025-11-17 | 7.450 | 7.450 | 6.650 | 6.870 | 6.870 | 2,834,063 |
| 2025-11-14 | 6.820 | 7.420 | 6.770 | 7.130 | 7.130 | 5,193,254 |
| 2025-11-13 | 6.880 | 7.020 | 6.750 | 6.900 | 6.900 | 3,200,852 |
| 2025-11-12 | 6.860 | 7.040 | 6.600 | 6.880 | 6.880 | 3,411,546 |
| 2025-11-11 | 6.950 | 6.950 | 6.550 | 6.710 | 6.710 | 3,301,316 |
| 2025-11-10 | 6.880 | 6.880 | 6.600 | 6.860 | 6.860 | 5,272,319 |
| 2025-11-07 | 6.940 | 6.940 | 6.500 | 6.500 | 6.500 | 6,068,438 |
| 2025-11-06 | 7.020 | 7.020 | 6.730 | 6.950 | 6.950 | 7,401,940 |
| 2025-11-05 | 6.980 | 7.050 | 6.750 | 7.020 | 7.020 | 3,814,565 |
| 2025-11-04 | 7.160 | 7.160 | 6.880 | 6.940 | 6.940 | 4,840,840 |
| 2025-11-03 | 7.440 | 7.670 | 7.170 | 7.260 | 7.260 | 5,529,593 |
| 2025-10-31 | 7.250 | 7.710 | 7.090 | 7.380 | 7.380 | 5,577,303 |
| 2025-10-30 | 7.340 | 7.370 | 6.950 | 7.200 | 7.200 | 7,190,815 |
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.