Jw Cayman Therapeutics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 2.640 | 2.640 | 2.420 | 2.520 | 2.520 | 3,291,500 |
| 2026-01-23 | 2.650 | 2.690 | 2.600 | 2.640 | 2.640 | 712,500 |
| 2026-01-22 | 2.700 | 2.700 | 2.550 | 2.630 | 2.630 | 607,500 |
| 2026-01-21 | 2.650 | 2.700 | 2.580 | 2.690 | 2.690 | 864,500 |
| 2026-01-20 | 2.650 | 2.740 | 2.520 | 2.650 | 2.650 | 2,018,000 |
| 2026-01-19 | 2.850 | 2.850 | 2.690 | 2.770 | 2.770 | 1,652,500 |
| 2026-01-16 | 2.940 | 2.950 | 2.820 | 2.920 | 2.920 | 1,355,000 |
| 2026-01-15 | 2.960 | 3.000 | 2.860 | 2.940 | 2.940 | 848,500 |
| 2026-01-14 | 2.950 | 3.050 | 2.910 | 2.960 | 2.960 | 2,847,000 |
| 2026-01-13 | 2.820 | 3.180 | 2.820 | 2.950 | 2.950 | 4,565,500 |
| 2026-01-12 | 2.660 | 2.800 | 2.660 | 2.780 | 2.780 | 2,002,500 |
| 2026-01-09 | 2.850 | 2.850 | 2.670 | 2.680 | 2.680 | 2,258,000 |
| 2026-01-08 | 2.850 | 2.850 | 2.720 | 2.800 | 2.800 | 2,280,000 |
| 2026-01-07 | 2.700 | 2.850 | 2.680 | 2.850 | 2.850 | 1,789,000 |
| 2026-01-06 | 2.710 | 2.770 | 2.600 | 2.670 | 2.670 | 1,469,500 |
| 2026-01-05 | 2.500 | 2.750 | 2.440 | 2.720 | 2.720 | 1,880,802 |
| 2026-01-02 | 2.510 | 2.560 | 2.470 | 2.500 | 2.500 | 424,000 |
| 2025-12-31 | 2.500 | 2.590 | 2.500 | 2.510 | 2.510 | 559,000 |
| 2025-12-30 | 2.600 | 2.620 | 2.480 | 2.500 | 2.500 | 721,500 |
| 2025-12-29 | 2.670 | 2.730 | 2.460 | 2.500 | 2.500 | 1,516,670 |
| 2025-12-24 | 2.700 | 2.700 | 2.650 | 2.670 | 2.670 | 132,288 |
| 2025-12-23 | 2.600 | 2.800 | 2.600 | 2.730 | 2.730 | 896,000 |
| 2025-12-22 | 2.720 | 2.760 | 2.520 | 2.600 | 2.600 | 1,180,086 |
| 2025-12-19 | 2.720 | 2.850 | 2.680 | 2.710 | 2.710 | 844,500 |
| 2025-12-18 | 2.800 | 2.800 | 2.710 | 2.780 | 2.780 | 387,500 |
| 2025-12-17 | 2.830 | 2.850 | 2.780 | 2.820 | 2.820 | 862,000 |
| 2025-12-16 | 2.930 | 2.950 | 2.790 | 2.820 | 2.820 | 986,500 |
| 2025-12-15 | 3.030 | 3.050 | 2.930 | 2.930 | 2.930 | 716,000 |
| 2025-12-12 | 3.010 | 3.090 | 2.940 | 3.050 | 3.050 | 1,094,000 |
| 2025-12-11 | 3.070 | 3.190 | 3.010 | 3.010 | 3.010 | 779,500 |
| 2025-12-10 | 3.100 | 3.100 | 3.010 | 3.070 | 3.070 | 500,500 |
| 2025-12-09 | 3.240 | 3.240 | 3.040 | 3.090 | 3.090 | 1,452,500 |
| 2025-12-08 | 3.310 | 3.490 | 3.160 | 3.250 | 3.250 | 2,638,000 |
| 2025-12-05 | 3.010 | 3.100 | 2.950 | 3.080 | 3.080 | 954,500 |
| 2025-12-04 | 3.000 | 3.100 | 2.980 | 3.030 | 3.030 | 665,000 |
| 2025-12-03 | 3.000 | 3.070 | 2.900 | 3.060 | 3.060 | 933,500 |
| 2025-12-02 | 3.140 | 3.140 | 2.940 | 2.960 | 2.960 | 1,334,070 |
| 2025-12-01 | 3.130 | 3.220 | 3.050 | 3.120 | 3.120 | 594,500 |
| 2025-11-28 | 3.170 | 3.240 | 3.110 | 3.120 | 3.120 | 588,000 |
| 2025-11-27 | 3.380 | 3.380 | 3.150 | 3.210 | 3.210 | 210,000 |
| 2025-11-26 | 3.140 | 3.270 | 3.120 | 3.210 | 3.210 | 1,045,000 |
| 2025-11-25 | 3.250 | 3.260 | 3.100 | 3.140 | 3.140 | 581,500 |
| 2025-11-24 | 3.010 | 3.220 | 3.010 | 3.220 | 3.220 | 948,000 |
| 2025-11-21 | 3.150 | 3.180 | 2.970 | 3.050 | 3.050 | 1,331,137 |
| 2025-11-20 | 3.210 | 3.300 | 3.200 | 3.230 | 3.230 | 469,500 |
| 2025-11-19 | 3.250 | 3.260 | 3.150 | 3.210 | 3.210 | 1,280,000 |
| 2025-11-18 | 3.440 | 3.440 | 3.180 | 3.270 | 3.270 | 3,293,000 |
| 2025-11-17 | 3.610 | 3.610 | 3.400 | 3.440 | 3.440 | 1,078,000 |
| 2025-11-14 | 3.660 | 3.710 | 3.550 | 3.620 | 3.620 | 1,262,000 |
| 2025-11-13 | 3.620 | 3.740 | 3.530 | 3.700 | 3.700 | 1,546,000 |
| 2025-11-12 | 3.470 | 3.620 | 3.470 | 3.530 | 3.530 | 1,012,500 |
| 2025-11-11 | 3.520 | 3.560 | 3.440 | 3.470 | 3.470 | 685,500 |
| 2025-11-10 | 3.420 | 3.520 | 3.390 | 3.520 | 3.520 | 931,500 |
| 2025-11-07 | 3.480 | 3.490 | 3.360 | 3.430 | 3.430 | 2,124,500 |
| 2025-11-06 | 3.540 | 3.630 | 3.430 | 3.610 | 3.610 | 1,789,500 |
| 2025-11-05 | 3.680 | 3.680 | 3.500 | 3.500 | 3.500 | 2,440,100 |
| 2025-11-04 | 4.180 | 4.180 | 3.580 | 3.680 | 3.680 | 3,583,000 |
| 2025-11-03 | 3.880 | 4.180 | 3.710 | 4.040 | 4.040 | 7,707,210 |
| 2025-10-31 | 3.500 | 3.560 | 3.360 | 3.480 | 3.480 | 3,104,500 |
| 2025-10-30 | 3.600 | 3.620 | 3.350 | 3.450 | 3.450 | 4,074,216 |
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.