Jw Cayman Therapeutics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 5.290 | 5.310 | 4.800 | 4.850 | 4.850 | 5,714,500 |
| 2025-07-31 | 5.640 | 5.640 | 5.080 | 5.190 | 5.190 | 9,623,000 |
| 2025-07-30 | 5.460 | 6.440 | 5.240 | 5.660 | 5.660 | 22,614,550 |
| 2025-07-29 | 4.260 | 5.830 | 4.150 | 5.680 | 5.680 | 26,180,632 |
| 2025-07-28 | 4.150 | 4.300 | 3.960 | 4.260 | 4.260 | 4,234,218 |
| 2025-07-25 | 3.920 | 4.190 | 3.850 | 4.120 | 4.120 | 4,643,000 |
| 2025-07-24 | 3.850 | 4.030 | 3.850 | 3.920 | 3.920 | 2,524,945 |
| 2025-07-23 | 3.820 | 4.130 | 3.820 | 3.850 | 3.850 | 4,495,000 |
| 2025-07-22 | 4.000 | 4.280 | 3.800 | 3.840 | 3.840 | 6,276,500 |
| 2025-07-21 | 3.640 | 4.220 | 3.590 | 4.000 | 4.000 | 9,855,224 |
| 2025-07-18 | 3.670 | 3.780 | 3.510 | 3.580 | 3.580 | 4,048,500 |
| 2025-07-17 | 3.080 | 3.780 | 3.080 | 3.670 | 3.670 | 13,348,523 |
| 2025-07-16 | 3.020 | 3.090 | 2.960 | 3.040 | 3.040 | 2,218,500 |
| 2025-07-15 | 2.950 | 3.030 | 2.880 | 2.950 | 2.950 | 2,116,726 |
| 2025-07-14 | 2.820 | 3.020 | 2.800 | 2.980 | 2.980 | 1,977,000 |
| 2025-07-11 | 2.680 | 2.970 | 2.680 | 2.820 | 2.820 | 2,848,000 |
| 2025-07-10 | 2.700 | 2.810 | 2.660 | 2.740 | 2.740 | 2,642,500 |
| 2025-07-09 | 2.780 | 2.850 | 2.670 | 2.720 | 2.720 | 1,958,500 |
| 2025-07-08 | 2.810 | 2.840 | 2.740 | 2.770 | 2.770 | 1,159,000 |
| 2025-07-07 | 2.850 | 2.880 | 2.630 | 2.740 | 2.740 | 2,904,500 |
| 2025-07-04 | 2.950 | 2.950 | 2.710 | 2.910 | 2.910 | 2,842,930 |
| 2025-07-03 | 2.890 | 3.110 | 2.880 | 2.950 | 2.950 | 2,876,935 |
| 2025-07-02 | 2.860 | 3.010 | 2.790 | 2.880 | 2.880 | 3,777,154 |
| 2025-06-30 | 2.710 | 2.870 | 2.480 | 2.860 | 2.860 | 2,505,322 |
| 2025-06-27 | 2.940 | 2.940 | 2.700 | 2.780 | 2.780 | 2,629,500 |
| 2025-06-26 | 2.990 | 2.990 | 2.710 | 2.880 | 2.880 | 6,464,195 |
| 2025-06-25 | 3.110 | 3.400 | 2.930 | 3.010 | 3.010 | 11,649,475 |
| 2025-06-24 | 2.620 | 3.200 | 2.620 | 3.110 | 3.110 | 8,190,000 |
| 2025-06-23 | 2.580 | 2.620 | 2.450 | 2.620 | 2.620 | 3,184,000 |
| 2025-06-20 | 2.370 | 2.620 | 2.370 | 2.580 | 2.580 | 7,222,933 |
| 2025-06-19 | 2.360 | 2.440 | 2.260 | 2.330 | 2.330 | 2,628,000 |
| 2025-06-18 | 2.290 | 2.350 | 2.160 | 2.340 | 2.340 | 2,642,914 |
| 2025-06-17 | 2.290 | 2.370 | 2.180 | 2.200 | 2.200 | 3,332,013 |
| 2025-06-16 | 2.250 | 2.370 | 2.200 | 2.300 | 2.300 | 2,094,000 |
| 2025-06-13 | 2.400 | 2.410 | 2.190 | 2.250 | 2.250 | 4,282,000 |
| 2025-06-12 | 2.210 | 2.520 | 2.180 | 2.410 | 2.410 | 8,024,500 |
| 2025-06-11 | 2.130 | 2.280 | 2.070 | 2.250 | 2.250 | 4,182,500 |
| 2025-06-10 | 2.000 | 2.170 | 1.970 | 2.110 | 2.110 | 4,062,169 |
| 2025-06-09 | 1.830 | 2.020 | 1.830 | 2.000 | 2.000 | 3,891,494 |
| 2025-06-06 | 1.840 | 1.870 | 1.780 | 1.820 | 1.820 | 2,049,000 |
| 2025-06-05 | 1.870 | 1.900 | 1.820 | 1.840 | 1.840 | 1,412,396 |
| 2025-06-04 | 1.880 | 1.960 | 1.810 | 1.870 | 1.870 | 6,106,500 |
| 2025-06-03 | 1.950 | 1.950 | 1.870 | 1.900 | 1.900 | 1,605,138 |
| 2025-06-02 | 1.950 | 1.960 | 1.840 | 1.960 | 1.960 | 1,590,000 |
| 2025-05-30 | 2.050 | 2.120 | 1.940 | 1.990 | 1.990 | 4,639,000 |
| 2025-05-29 | 1.720 | 2.130 | 1.710 | 2.050 | 2.050 | 13,752,207 |
| 2025-05-28 | 1.790 | 1.790 | 1.690 | 1.710 | 1.710 | 695,500 |
| 2025-05-27 | 1.710 | 1.740 | 1.680 | 1.740 | 1.740 | 431,500 |
| 2025-05-26 | 1.720 | 1.760 | 1.660 | 1.670 | 1.670 | 606,000 |
| 2025-05-23 | 1.780 | 1.810 | 1.730 | 1.730 | 1.730 | 1,466,500 |
| 2025-05-22 | 1.730 | 1.730 | 1.680 | 1.710 | 1.710 | 684,500 |
| 2025-05-21 | 1.670 | 1.760 | 1.670 | 1.730 | 1.730 | 910,386 |
| 2025-05-20 | 1.660 | 1.720 | 1.620 | 1.660 | 1.660 | 481,000 |
| 2025-05-19 | 1.670 | 1.670 | 1.600 | 1.630 | 1.630 | 459,000 |
| 2025-05-16 | 1.640 | 1.700 | 1.620 | 1.670 | 1.670 | 543,000 |
| 2025-05-15 | 1.680 | 1.680 | 1.650 | 1.650 | 1.650 | 546,000 |
| 2025-05-14 | 1.680 | 1.730 | 1.630 | 1.690 | 1.690 | 1,112,000 |
| 2025-05-13 | 1.620 | 1.700 | 1.590 | 1.680 | 1.680 | 1,419,428 |
| 2025-05-12 | 1.570 | 1.640 | 1.530 | 1.610 | 1.610 | 1,264,000 |
| 2025-05-09 | 1.460 | 1.630 | 1.440 | 1.600 | 1.600 | 2,010,000 |
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.