Jacobio Pharmaceuticals Group Co Lt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.405 | 5.490 | 5.340 | 5.375 | 5.375 | 538,800 |
| 2026-10-20 | 5.225 | 5.350 | 5.190 | 5.285 | 5.285 | 571,800 |
| 2026-10-16 | 5.190 | 5.395 | 5.150 | 5.225 | 5.225 | 687,900 |
| 2026-10-15 | 5.100 | 5.250 | 5.000 | 5.105 | 5.105 | 1,194,000 |
| 2026-10-14 | 5.130 | 5.260 | 5.080 | 5.120 | 5.120 | 1,639,800 |
| 2026-10-13 | 5.330 | 5.330 | 5.090 | 5.185 | 5.185 | 1,331,100 |
| 2026-10-12 | 5.600 | 5.600 | 5.295 | 5.325 | 5.325 | 1,179,900 |
| 2026-10-09 | 5.780 | 5.785 | 5.450 | 5.570 | 5.570 | 3,250,200 |
| 2026-10-08 | 6.110 | 6.150 | 5.780 | 5.820 | 5.820 | 1,218,300 |
| 2026-10-07 | 6.250 | 6.260 | 6.060 | 6.110 | 6.110 | 594,600 |
| 2026-10-06 | 6.025 | 6.430 | 6.025 | 6.410 | 6.410 | 2,166,500 |
| 2026-10-05 | 5.995 | 6.100 | 5.945 | 6.025 | 6.025 | 422,100 |
| 2026-10-02 | 5.830 | 6.020 | 5.650 | 6.015 | 6.015 | 1,325,400 |
| 2026-09-30 | 6.005 | 6.165 | 5.925 | 6.060 | 6.060 | 870,600 |
| 2026-09-29 | 5.815 | 6.035 | 5.810 | 5.990 | 5.990 | 842,700 |
| 2026-09-28 | 6.175 | 6.175 | 5.700 | 5.775 | 5.775 | 957,300 |
| 2026-09-25 | 5.600 | 5.975 | 5.600 | 5.970 | 5.970 | 1,156,800 |
| 2026-09-24 | 6.370 | 6.395 | 5.770 | 5.800 | 5.800 | 1,117,200 |
| 2026-09-23 | 5.950 | 6.195 | 5.900 | 6.180 | 6.180 | 1,414,500 |
| 2026-09-22 | 6.000 | 6.070 | 5.855 | 5.945 | 5.945 | 1,037,100 |
| 2026-09-21 | 5.605 | 6.090 | 5.605 | 6.000 | 6.000 | 2,259,900 |
| 2026-09-18 | 5.705 | 5.940 | 5.570 | 5.570 | 5.570 | 944,400 |
| 2026-09-17 | 5.815 | 5.890 | 5.685 | 5.710 | 5.710 | 941,054 |
| 2026-09-16 | 5.760 | 5.830 | 5.660 | 5.730 | 5.730 | 1,236,946 |
| 2026-09-15 | 5.970 | 5.970 | 5.725 | 5.725 | 5.725 | 1,442,545 |
| 2026-09-14 | 5.880 | 5.980 | 5.725 | 5.970 | 5.970 | 983,400 |
| 2026-09-11 | 6.020 | 6.020 | 5.700 | 5.780 | 5.780 | 2,941,500 |
| 2026-09-10 | 6.035 | 6.280 | 6.010 | 6.055 | 6.055 | 1,744,951 |
| 2026-09-09 | 6.125 | 6.315 | 6.050 | 6.130 | 6.130 | 1,055,400 |
| 2026-09-08 | 6.480 | 6.480 | 6.000 | 6.120 | 6.120 | 1,453,200 |
| 2026-09-07 | 6.435 | 6.435 | 6.000 | 6.120 | 6.120 | 1,571,400 |
| 2026-09-04 | 6.320 | 6.545 | 6.310 | 6.440 | 6.440 | 2,888,234 |
| 2026-09-03 | 6.235 | 6.525 | 6.230 | 6.320 | 6.320 | 2,769,886 |
| 2026-09-02 | 6.145 | 6.250 | 5.960 | 6.125 | 6.125 | 3,020,400 |
| 2026-09-01 | 6.250 | 6.300 | 5.965 | 6.010 | 6.010 | 3,904,200 |
| 2026-08-31 | 6.550 | 6.550 | 5.915 | 6.300 | 6.300 | 11,872,759 |
| 2026-08-28 | 6.630 | 6.735 | 6.325 | 6.575 | 6.575 | 4,545,800 |
| 2026-08-27 | 6.100 | 6.785 | 6.050 | 6.625 | 6.625 | 6,682,200 |
| 2026-08-26 | 6.000 | 6.325 | 6.000 | 6.100 | 6.100 | 5,356,900 |
| 2026-08-25 | 5.410 | 6.070 | 5.380 | 6.000 | 6.000 | 9,522,047 |
| 2026-08-24 | 5.480 | 5.480 | 5.145 | 5.160 | 5.160 | 1,534,500 |
| 2026-08-21 | 5.490 | 5.490 | 5.040 | 5.265 | 5.265 | 2,546,357 |
| 2026-08-20 | 5.380 | 5.580 | 5.185 | 5.300 | 5.300 | 3,304,201 |
| 2026-08-19 | 5.185 | 5.280 | 5.080 | 5.085 | 5.085 | 2,152,724 |
| 2026-08-18 | 5.160 | 5.315 | 5.060 | 5.180 | 5.180 | 1,998,630 |
| 2026-08-17 | 5.285 | 5.285 | 5.120 | 5.160 | 5.160 | 1,277,421 |
| 2026-08-14 | 5.350 | 5.460 | 5.255 | 5.280 | 5.280 | 2,108,986 |
| 2026-08-13 | 5.350 | 5.490 | 5.255 | 5.360 | 5.360 | 3,183,181 |
| 2026-08-12 | 5.500 | 5.500 | 5.165 | 5.320 | 5.320 | 4,071,627 |
| 2026-08-11 | 5.080 | 5.840 | 4.910 | 5.465 | 5.465 | 12,025,566 |
| 2026-08-10 | 5.000 | 5.270 | 4.830 | 4.900 | 4.900 | 2,575,718 |
| 2026-08-07 | 4.440 | 4.890 | 4.360 | 4.835 | 4.835 | 3,516,334 |
| 2026-08-06 | 4.455 | 4.470 | 4.335 | 4.450 | 4.450 | 1,642,353 |
| 2026-08-05 | 4.500 | 4.640 | 4.300 | 4.515 | 4.515 | 5,068,700 |
| 2026-08-04 | 4.670 | 4.740 | 4.315 | 4.525 | 4.525 | 3,306,921 |
| 2026-08-03 | 4.680 | 4.730 | 4.585 | 4.660 | 4.660 | 1,187,554 |
| 2026-07-31 | 4.630 | 4.890 | 4.630 | 4.670 | 4.670 | 1,648,882 |
| 2026-07-30 | 4.780 | 4.950 | 4.640 | 4.730 | 4.730 | 1,737,034 |
| 2026-07-29 | 4.840 | 4.930 | 4.550 | 4.830 | 4.830 | 2,709,656 |
| 2026-07-28 | 4.950 | 5.050 | 4.750 | 4.880 | 4.880 | 1,672,756 |
Page 1 of 3 · 125 trading daysOlder →
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.