Jw Cayman Therapeutics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.560 | 1.630 | 1.550 | 1.580 | 1.580 | 587,466 |
| 2026-07-24 | 1.650 | 1.660 | 1.620 | 1.650 | 1.650 | 142,500 |
| 2026-07-23 | 1.630 | 1.740 | 1.610 | 1.640 | 1.640 | 543,000 |
| 2026-07-22 | 1.750 | 1.750 | 1.680 | 1.680 | 1.680 | 452,500 |
| 2026-07-21 | 1.680 | 1.790 | 1.650 | 1.720 | 1.720 | 661,000 |
| 2026-07-20 | 1.680 | 1.800 | 1.680 | 1.720 | 1.720 | 227,000 |
| 2026-07-17 | 1.810 | 1.810 | 1.660 | 1.680 | 1.680 | 1,019,500 |
| 2026-07-16 | 1.820 | 1.920 | 1.750 | 1.860 | 1.860 | 547,796 |
| 2026-07-15 | 1.800 | 1.910 | 1.800 | 1.820 | 1.820 | 852,000 |
| 2026-07-14 | 1.720 | 1.790 | 1.680 | 1.780 | 1.780 | 281,500 |
| 2026-07-13 | 1.750 | 1.780 | 1.690 | 1.730 | 1.730 | 365,000 |
| 2026-07-10 | 1.720 | 1.840 | 1.720 | 1.750 | 1.750 | 459,500 |
| 2026-07-09 | 1.780 | 1.820 | 1.730 | 1.750 | 1.750 | 319,500 |
| 2026-07-08 | 1.790 | 1.890 | 1.770 | 1.780 | 1.780 | 319,000 |
| 2026-07-07 | 1.920 | 1.930 | 1.780 | 1.790 | 1.790 | 720,000 |
| 2026-07-06 | 1.880 | 2.030 | 1.750 | 1.920 | 1.920 | 913,000 |
| 2026-07-03 | 1.850 | 1.940 | 1.850 | 1.880 | 1.880 | 1,080,500 |
| 2026-07-02 | 1.600 | 1.820 | 1.600 | 1.800 | 1.800 | 1,379,000 |
| 2026-06-30 | 1.710 | 1.710 | 1.600 | 1.600 | 1.600 | 784,500 |
| 2026-06-29 | 1.500 | 1.740 | 1.500 | 1.670 | 1.670 | 964,000 |
| 2026-06-26 | 1.530 | 1.540 | 1.450 | 1.500 | 1.500 | 316,000 |
| 2026-06-25 | 1.670 | 1.670 | 1.530 | 1.540 | 1.540 | 802,500 |
| 2026-06-24 | 1.620 | 1.760 | 1.620 | 1.680 | 1.680 | 888,000 |
| 2026-06-23 | 1.540 | 1.640 | 1.470 | 1.580 | 1.580 | 414,000 |
| 2026-06-22 | 1.520 | 1.580 | 1.400 | 1.540 | 1.540 | 1,604,000 |
| 2026-06-18 | 1.600 | 1.690 | 1.530 | 1.530 | 1.530 | 733,500 |
| 2026-06-17 | 1.660 | 1.660 | 1.570 | 1.590 | 1.590 | 1,358,000 |
| 2026-06-16 | 1.680 | 1.680 | 1.620 | 1.650 | 1.650 | 594,000 |
| 2026-06-15 | 1.720 | 1.750 | 1.690 | 1.710 | 1.710 | 394,000 |
| 2026-06-12 | 1.740 | 1.770 | 1.700 | 1.720 | 1.720 | 145,000 |
| 2026-06-11 | 1.750 | 1.750 | 1.680 | 1.680 | 1.680 | 538,500 |
| 2026-06-10 | 1.750 | 1.830 | 1.700 | 1.770 | 1.770 | 422,000 |
| 2026-06-09 | 1.820 | 1.820 | 1.730 | 1.750 | 1.750 | 208,500 |
| 2026-06-08 | 1.860 | 1.860 | 1.740 | 1.820 | 1.820 | 969,000 |
| 2026-06-05 | 1.900 | 1.920 | 1.850 | 1.920 | 1.920 | 395,500 |
| 2026-06-04 | 1.860 | 1.910 | 1.860 | 1.900 | 1.900 | 280,000 |
| 2026-06-03 | 1.910 | 1.940 | 1.890 | 1.930 | 1.930 | 466,500 |
| 2026-06-02 | 1.950 | 1.960 | 1.890 | 1.910 | 1.910 | 645,000 |
| 2026-06-01 | 2.060 | 2.060 | 1.950 | 1.950 | 1.950 | 392,000 |
| 2026-05-29 | 1.850 | 2.040 | 1.850 | 1.980 | 1.980 | 700,368 |
| 2026-05-28 | 1.980 | 1.980 | 1.860 | 1.860 | 1.860 | 1,623,462 |
| 2026-05-27 | 1.990 | 2.050 | 1.950 | 2.010 | 2.010 | 555,000 |
| 2026-05-26 | 2.020 | 2.030 | 1.890 | 1.990 | 1.990 | 1,040,000 |
| 2026-05-22 | 2.070 | 2.070 | 1.980 | 2.030 | 2.030 | 626,000 |
| 2026-05-21 | 2.090 | 2.190 | 2.070 | 2.070 | 2.070 | 620,500 |
| 2026-05-20 | 2.120 | 2.140 | 2.050 | 2.060 | 2.060 | 530,996 |
| 2026-05-19 | 2.160 | 2.260 | 2.100 | 2.100 | 2.100 | 419,000 |
| 2026-05-18 | 2.300 | 2.300 | 2.110 | 2.120 | 2.120 | 665,000 |
| 2026-05-15 | 2.260 | 2.280 | 2.150 | 2.220 | 2.220 | 994,500 |
| 2026-05-14 | 2.500 | 2.500 | 2.280 | 2.360 | 2.360 | 919,500 |
| 2026-05-13 | 2.480 | 2.520 | 2.400 | 2.420 | 2.420 | 720,000 |
| 2026-05-12 | 2.690 | 2.690 | 2.450 | 2.480 | 2.480 | 1,016,500 |
| 2026-05-11 | 2.660 | 2.790 | 2.620 | 2.690 | 2.690 | 1,794,000 |
| 2026-05-08 | 2.710 | 2.720 | 2.620 | 2.660 | 2.660 | 1,231,500 |
| 2026-05-07 | 2.380 | 2.750 | 2.380 | 2.720 | 2.720 | 3,697,500 |
| 2026-05-06 | 2.360 | 2.500 | 2.250 | 2.480 | 2.480 | 1,491,500 |
| 2026-05-05 | 2.290 | 2.430 | 2.290 | 2.350 | 2.350 | 835,500 |
| 2026-05-04 | 2.310 | 2.350 | 2.280 | 2.300 | 2.300 | 689,500 |
| 2026-04-30 | 2.360 | 2.380 | 2.310 | 2.330 | 2.330 | 625,000 |
| 2026-04-29 | 2.390 | 2.430 | 2.370 | 2.390 | 2.390 | 588,000 |
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.