Jw Cayman Therapeutics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.740 | 3.750 | 3.580 | 3.600 | 3.600 | 1,433,500 |
| 2025-10-27 | 3.430 | 3.800 | 3.430 | 3.740 | 3.740 | 2,317,000 |
| 2025-10-24 | 3.550 | 3.610 | 3.410 | 3.470 | 3.470 | 1,758,500 |
| 2025-10-23 | 3.790 | 3.790 | 3.460 | 3.530 | 3.530 | 2,330,500 |
| 2025-10-22 | 3.930 | 3.980 | 3.780 | 3.800 | 3.800 | 748,000 |
| 2025-10-21 | 3.810 | 3.940 | 3.810 | 3.830 | 3.830 | 541,000 |
| 2025-10-20 | 3.780 | 3.950 | 3.740 | 3.780 | 3.780 | 553,500 |
| 2025-10-17 | 3.900 | 3.920 | 3.680 | 3.740 | 3.740 | 1,217,187 |
| 2025-10-16 | 3.990 | 4.090 | 3.900 | 3.900 | 3.900 | 691,500 |
| 2025-10-15 | 3.830 | 3.980 | 3.800 | 3.970 | 3.970 | 939,160 |
| 2025-10-14 | 4.070 | 4.070 | 3.740 | 3.830 | 3.830 | 2,463,000 |
| 2025-10-13 | 4.100 | 4.160 | 3.810 | 3.970 | 3.970 | 3,939,140 |
| 2025-10-10 | 4.500 | 4.500 | 4.160 | 4.320 | 4.320 | 2,147,134 |
| 2025-10-09 | 4.500 | 4.520 | 4.240 | 4.300 | 4.300 | 2,290,030 |
| 2025-10-08 | 4.670 | 4.680 | 4.390 | 4.600 | 4.600 | 2,496,000 |
| 2025-10-06 | 4.390 | 4.670 | 4.290 | 4.670 | 4.670 | 2,343,344 |
| 2025-10-03 | 4.430 | 4.430 | 4.270 | 4.390 | 4.390 | 723,535 |
| 2025-10-02 | 4.480 | 4.540 | 4.350 | 4.420 | 4.420 | 1,957,500 |
| 2025-09-30 | 4.350 | 4.470 | 4.270 | 4.380 | 4.380 | 1,936,500 |
| 2025-09-29 | 4.180 | 4.380 | 4.130 | 4.350 | 4.350 | 1,775,050 |
| 2025-09-26 | 4.250 | 4.250 | 4.010 | 4.100 | 4.100 | 1,660,050 |
| 2025-09-25 | 3.990 | 4.350 | 3.960 | 4.140 | 4.140 | 7,103,533 |
| 2025-09-24 | 4.430 | 4.460 | 3.980 | 3.990 | 3.990 | 8,030,000 |
| 2025-09-23 | 4.780 | 4.810 | 4.400 | 4.410 | 4.410 | 5,066,455 |
| 2025-09-22 | 4.980 | 4.980 | 4.760 | 4.810 | 4.810 | 2,776,250 |
| 2025-09-19 | 5.060 | 5.060 | 4.830 | 4.980 | 4.980 | 2,332,522 |
| 2025-09-18 | 4.990 | 5.120 | 4.830 | 5.060 | 5.060 | 3,071,000 |
| 2025-09-17 | 5.250 | 5.250 | 4.850 | 4.940 | 4.940 | 3,033,000 |
| 2025-09-16 | 5.250 | 5.250 | 4.950 | 5.120 | 5.120 | 2,875,000 |
| 2025-09-15 | 5.100 | 5.290 | 4.920 | 5.180 | 5.180 | 3,522,134 |
| 2025-09-12 | 5.180 | 5.330 | 5.040 | 5.120 | 5.120 | 3,408,500 |
| 2025-09-11 | 4.900 | 5.210 | 4.710 | 5.100 | 5.100 | 3,063,500 |
| 2025-09-10 | 5.200 | 5.370 | 5.060 | 5.130 | 5.130 | 1,831,500 |
| 2025-09-09 | 5.550 | 5.550 | 5.180 | 5.230 | 5.230 | 3,452,000 |
| 2025-09-08 | 5.330 | 5.600 | 5.270 | 5.550 | 5.550 | 3,874,500 |
| 2025-09-05 | 5.140 | 5.400 | 5.040 | 5.330 | 5.330 | 4,208,000 |
| 2025-09-04 | 5.550 | 5.550 | 4.940 | 4.990 | 4.990 | 4,742,500 |
| 2025-09-03 | 5.040 | 5.650 | 4.960 | 5.540 | 5.540 | 7,544,500 |
| 2025-09-02 | 5.150 | 5.180 | 4.800 | 4.990 | 4.990 | 2,413,680 |
| 2025-09-01 | 4.720 | 5.180 | 4.700 | 5.050 | 5.050 | 4,489,206 |
| 2025-08-29 | 4.800 | 5.040 | 4.700 | 4.720 | 4.720 | 5,364,500 |
| 2025-08-28 | 5.500 | 5.560 | 4.740 | 4.840 | 4.840 | 10,081,150 |
| 2025-08-27 | 5.970 | 6.030 | 5.550 | 5.560 | 5.560 | 3,888,000 |
| 2025-08-26 | 6.100 | 6.100 | 5.770 | 6.030 | 6.030 | 3,705,500 |
| 2025-08-25 | 5.870 | 6.190 | 5.850 | 6.100 | 6.100 | 5,324,500 |
| 2025-08-22 | 5.850 | 6.020 | 5.750 | 5.750 | 5.750 | 3,713,500 |
| 2025-08-21 | 5.660 | 5.980 | 5.640 | 5.850 | 5.850 | 2,983,000 |
| 2025-08-20 | 5.720 | 5.770 | 5.380 | 5.660 | 5.660 | 3,741,500 |
| 2025-08-19 | 6.030 | 6.350 | 5.690 | 5.720 | 5.720 | 6,118,500 |
| 2025-08-18 | 5.890 | 6.330 | 5.800 | 6.030 | 6.030 | 7,391,000 |
| 2025-08-15 | 5.330 | 5.980 | 5.330 | 5.890 | 5.890 | 10,210,689 |
| 2025-08-14 | 5.170 | 5.690 | 5.170 | 5.320 | 5.320 | 6,668,780 |
| 2025-08-13 | 5.060 | 5.280 | 5.060 | 5.090 | 5.090 | 2,929,000 |
| 2025-08-12 | 4.800 | 5.130 | 4.800 | 5.060 | 5.060 | 1,954,000 |
| 2025-08-11 | 4.830 | 5.040 | 4.760 | 4.950 | 4.950 | 1,819,000 |
| 2025-08-08 | 4.920 | 5.060 | 4.750 | 4.830 | 4.830 | 2,853,000 |
| 2025-08-07 | 5.280 | 5.320 | 4.870 | 4.920 | 4.920 | 4,259,000 |
| 2025-08-06 | 5.500 | 5.570 | 5.140 | 5.280 | 5.280 | 4,314,500 |
| 2025-08-05 | 5.120 | 5.530 | 4.930 | 5.500 | 5.500 | 5,819,000 |
| 2025-08-04 | 4.700 | 5.250 | 4.690 | 5.060 | 5.060 | 6,032,500 |
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.