Jw Cayman Therapeutics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1.520 | 1.560 | 1.490 | 1.500 | 1.500 | 279,000 |
| 2024-08-07 | 1.560 | 1.600 | 1.510 | 1.540 | 1.540 | 350,500 |
| 2024-08-06 | 1.490 | 1.600 | 1.490 | 1.510 | 1.510 | 193,000 |
| 2024-08-05 | 1.610 | 1.700 | 1.480 | 1.490 | 1.490 | 2,049,000 |
| 2024-08-02 | 1.770 | 1.800 | 1.640 | 1.680 | 1.680 | 331,500 |
| 2024-08-01 | 1.800 | 1.840 | 1.730 | 1.770 | 1.770 | 404,000 |
| 2024-07-31 | 1.750 | 1.790 | 1.750 | 1.770 | 1.770 | 64,000 |
| 2024-07-30 | 1.660 | 1.720 | 1.660 | 1.720 | 1.720 | 35,500 |
| 2024-07-29 | 1.750 | 1.830 | 1.690 | 1.690 | 1.690 | 244,176 |
| 2024-07-26 | 1.770 | 1.800 | 1.700 | 1.800 | 1.800 | 111,010 |
| 2024-07-25 | 1.680 | 1.830 | 1.680 | 1.800 | 1.800 | 250,000 |
| 2024-07-24 | 1.780 | 1.780 | 1.700 | 1.760 | 1.760 | 426,000 |
| 2024-07-23 | 1.830 | 1.840 | 1.760 | 1.770 | 1.770 | 37,000 |
| 2024-07-22 | 1.740 | 1.800 | 1.740 | 1.800 | 1.800 | 155,500 |
| 2024-07-19 | 1.800 | 1.820 | 1.710 | 1.740 | 1.740 | 461,000 |
| 2024-07-18 | 1.790 | 1.840 | 1.770 | 1.820 | 1.820 | 227,000 |
| 2024-07-17 | 1.850 | 1.850 | 1.790 | 1.850 | 1.850 | 573,500 |
| 2024-07-16 | 1.870 | 1.870 | 1.780 | 1.820 | 1.820 | 234,000 |
| 2024-07-15 | 1.790 | 1.850 | 1.780 | 1.850 | 1.850 | 81,500 |
| 2024-07-12 | 1.820 | 1.880 | 1.780 | 1.840 | 1.840 | 604,500 |
| 2024-07-11 | 1.890 | 1.900 | 1.830 | 1.870 | 1.870 | 150,000 |
| 2024-07-10 | 1.800 | 1.900 | 1.800 | 1.800 | 1.800 | 450,523 |
| 2024-07-09 | 1.890 | 1.890 | 1.850 | 1.870 | 1.870 | 15,000 |
| 2024-07-08 | 1.980 | 1.980 | 1.880 | 1.900 | 1.900 | 51,500 |
| 2024-07-05 | 1.900 | 1.950 | 1.870 | 1.940 | 1.940 | 65,000 |
| 2024-07-04 | 1.980 | 1.980 | 1.900 | 1.900 | 1.900 | 99,068 |
| 2024-07-03 | 2.130 | 2.130 | 1.800 | 1.940 | 1.940 | 593,500 |
| 2024-07-02 | 1.860 | 2.000 | 1.860 | 1.890 | 1.890 | 131,500 |
| 2024-06-28 | 1.910 | 1.990 | 1.910 | 1.960 | 1.960 | 31,593 |
| 2024-06-27 | 1.980 | 2.020 | 1.900 | 2.000 | 2.000 | 173,500 |
| 2024-06-26 | 2.030 | 2.070 | 1.950 | 2.010 | 2.010 | 387,556 |
| 2024-06-25 | 1.990 | 2.030 | 1.830 | 2.030 | 2.030 | 487,000 |
| 2024-06-24 | 2.030 | 2.040 | 1.910 | 1.910 | 1.910 | 289,000 |
| 2024-06-21 | 2.030 | 2.120 | 1.960 | 2.070 | 2.070 | 44,500 |
| 2024-06-20 | 2.200 | 2.200 | 2.000 | 2.030 | 2.030 | 402,000 |
| 2024-06-19 | 2.230 | 2.230 | 2.090 | 2.110 | 2.110 | 150,500 |
| 2024-06-18 | 2.130 | 2.200 | 2.130 | 2.150 | 2.150 | 69,436 |
| 2024-06-17 | 2.170 | 2.230 | 2.110 | 2.230 | 2.230 | 141,000 |
| 2024-06-14 | 2.250 | 2.250 | 2.100 | 2.220 | 2.220 | 139,000 |
| 2024-06-13 | 2.170 | 2.360 | 2.120 | 2.190 | 2.190 | 373,500 |
| 2024-06-12 | 2.290 | 2.330 | 2.180 | 2.180 | 2.180 | 166,500 |
| 2024-06-11 | 2.280 | 2.350 | 2.240 | 2.320 | 2.320 | 246,913 |
| 2024-06-07 | 2.360 | 2.360 | 2.150 | 2.310 | 2.310 | 237,500 |
| 2024-06-06 | 2.320 | 2.340 | 2.230 | 2.320 | 2.320 | 67,000 |
| 2024-06-05 | 2.330 | 2.400 | 2.300 | 2.320 | 2.320 | 353,731 |
| 2024-06-04 | 2.310 | 2.330 | 2.220 | 2.330 | 2.330 | 198,500 |
| 2024-06-03 | 2.350 | 2.360 | 2.150 | 2.300 | 2.300 | 466,500 |
| 2024-05-31 | 2.350 | 2.480 | 2.190 | 2.330 | 2.330 | 1,032,000 |
| 2024-05-30 | 2.060 | 2.210 | 2.060 | 2.170 | 2.170 | 119,500 |
| 2024-05-29 | 2.210 | 2.350 | 2.130 | 2.160 | 2.160 | 177,269 |
| 2024-05-28 | 2.270 | 2.320 | 2.120 | 2.220 | 2.220 | 336,000 |
| 2024-05-27 | 2.200 | 2.280 | 2.110 | 2.270 | 2.270 | 265,500 |
| 2024-05-24 | 2.200 | 2.290 | 2.160 | 2.260 | 2.260 | 227,000 |
| 2024-05-23 | 2.350 | 2.350 | 2.260 | 2.310 | 2.310 | 127,500 |
| 2024-05-22 | 2.280 | 2.370 | 2.280 | 2.350 | 2.350 | 165,500 |
| 2024-05-21 | 2.600 | 2.600 | 2.280 | 2.280 | 2.280 | 534,578 |
| 2024-05-20 | 2.430 | 2.550 | 2.340 | 2.420 | 2.420 | 458,500 |
| 2024-05-17 | 2.460 | 2.570 | 2.370 | 2.550 | 2.550 | 986,500 |
| 2024-05-16 | 2.500 | 2.620 | 2.360 | 2.460 | 2.460 | 1,021,499 |
| 2024-05-14 | 2.370 | 2.680 | 2.340 | 2.570 | 2.570 | 1,698,009 |
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.