Jw Cayman Therapeutics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1.460 | 1.520 | 1.430 | 1.490 | 1.490 | 521,000 |
| 2025-05-07 | 1.550 | 1.570 | 1.430 | 1.460 | 1.460 | 1,537,500 |
| 2025-05-06 | 1.600 | 1.600 | 1.510 | 1.550 | 1.550 | 551,500 |
| 2025-05-02 | 1.510 | 1.590 | 1.510 | 1.580 | 1.580 | 70,500 |
| 2025-04-30 | 1.530 | 1.550 | 1.500 | 1.530 | 1.530 | 189,000 |
| 2025-04-29 | 1.690 | 1.690 | 1.510 | 1.530 | 1.530 | 234,077 |
| 2025-04-28 | 1.570 | 1.580 | 1.490 | 1.540 | 1.540 | 524,000 |
| 2025-04-25 | 1.660 | 1.700 | 1.560 | 1.570 | 1.570 | 1,096,500 |
| 2025-04-24 | 1.630 | 1.710 | 1.590 | 1.610 | 1.610 | 943,500 |
| 2025-04-23 | 1.600 | 1.630 | 1.550 | 1.630 | 1.630 | 1,752,000 |
| 2025-04-22 | 1.470 | 1.510 | 1.410 | 1.500 | 1.500 | 861,000 |
| 2025-04-17 | 1.400 | 1.470 | 1.400 | 1.450 | 1.450 | 204,384 |
| 2025-04-16 | 1.460 | 1.460 | 1.410 | 1.420 | 1.420 | 644,000 |
| 2025-04-15 | 1.550 | 1.550 | 1.480 | 1.520 | 1.520 | 347,000 |
| 2025-04-14 | 1.500 | 1.560 | 1.480 | 1.520 | 1.520 | 941,500 |
| 2025-04-11 | 1.420 | 1.480 | 1.350 | 1.480 | 1.480 | 761,875 |
| 2025-04-10 | 1.400 | 1.510 | 1.400 | 1.440 | 1.440 | 1,453,500 |
| 2025-04-09 | 1.310 | 1.430 | 1.260 | 1.430 | 1.430 | 894,500 |
| 2025-04-08 | 1.340 | 1.420 | 1.310 | 1.390 | 1.390 | 1,547,000 |
| 2025-04-07 | 1.530 | 1.530 | 1.300 | 1.300 | 1.300 | 4,328,500 |
| 2025-04-03 | 1.700 | 1.720 | 1.580 | 1.630 | 1.630 | 3,033,374 |
| 2025-04-02 | 1.700 | 1.770 | 1.670 | 1.770 | 1.770 | 1,357,000 |
| 2025-04-01 | 1.750 | 1.850 | 1.730 | 1.760 | 1.760 | 1,048,945 |
| 2025-03-31 | 1.750 | 1.750 | 1.630 | 1.690 | 1.690 | 1,829,500 |
| 2025-03-28 | 1.910 | 2.050 | 1.770 | 1.790 | 1.790 | 3,884,500 |
| 2025-03-27 | 1.900 | 2.040 | 1.840 | 1.980 | 1.980 | 2,008,000 |
| 2025-03-26 | 1.930 | 1.970 | 1.880 | 1.880 | 1.880 | 1,519,534 |
| 2025-03-25 | 2.100 | 2.110 | 1.890 | 1.930 | 1.930 | 2,454,000 |
| 2025-03-24 | 2.110 | 2.230 | 2.090 | 2.120 | 2.120 | 1,292,000 |
| 2025-03-21 | 2.300 | 2.300 | 2.080 | 2.110 | 2.110 | 2,438,000 |
| 2025-03-20 | 2.210 | 2.300 | 2.170 | 2.300 | 2.300 | 1,910,000 |
| 2025-03-19 | 2.050 | 2.330 | 2.040 | 2.290 | 2.290 | 7,140,794 |
| 2025-03-18 | 2.140 | 2.350 | 2.030 | 2.130 | 2.130 | 6,583,500 |
| 2025-03-17 | 1.960 | 2.160 | 1.940 | 2.140 | 2.140 | 1,510,000 |
| 2025-03-14 | 1.990 | 2.000 | 1.920 | 1.960 | 1.960 | 1,335,000 |
| 2025-03-13 | 1.930 | 2.000 | 1.860 | 1.900 | 1.900 | 686,500 |
| 2025-03-12 | 2.050 | 2.080 | 1.920 | 1.940 | 1.940 | 1,278,500 |
| 2025-03-11 | 1.960 | 2.020 | 1.920 | 1.980 | 1.980 | 793,000 |
| 2025-03-10 | 2.060 | 2.060 | 1.930 | 2.000 | 2.000 | 1,384,000 |
| 2025-03-07 | 2.040 | 2.150 | 2.000 | 2.060 | 2.060 | 1,594,000 |
| 2025-03-06 | 2.100 | 2.170 | 2.070 | 2.100 | 2.100 | 2,058,500 |
| 2025-03-05 | 2.010 | 2.080 | 1.970 | 2.010 | 2.010 | 1,279,500 |
| 2025-03-04 | 1.950 | 1.970 | 1.890 | 1.960 | 1.960 | 521,500 |
| 2025-03-03 | 1.890 | 1.990 | 1.880 | 1.950 | 1.950 | 977,000 |
| 2025-02-28 | 2.020 | 2.020 | 1.860 | 1.920 | 1.920 | 2,687,000 |
| 2025-02-27 | 2.170 | 2.200 | 1.980 | 2.040 | 2.040 | 2,521,500 |
| 2025-02-26 | 2.180 | 2.260 | 2.120 | 2.170 | 2.170 | 3,679,000 |
| 2025-02-25 | 2.010 | 2.220 | 1.800 | 2.090 | 2.090 | 3,677,146 |
| 2025-02-24 | 2.410 | 2.420 | 2.040 | 2.120 | 2.120 | 5,016,000 |
| 2025-02-21 | 2.400 | 2.460 | 2.290 | 2.410 | 2.410 | 3,786,396 |
| 2025-02-20 | 2.150 | 2.470 | 2.140 | 2.470 | 2.470 | 8,825,000 |
| 2025-02-19 | 2.000 | 2.190 | 1.930 | 2.150 | 2.150 | 3,633,000 |
| 2025-02-18 | 1.970 | 2.050 | 1.900 | 1.980 | 1.980 | 2,686,500 |
| 2025-02-17 | 1.710 | 2.020 | 1.710 | 1.970 | 1.970 | 6,082,506 |
| 2025-02-14 | 1.680 | 1.740 | 1.640 | 1.710 | 1.710 | 1,903,500 |
| 2025-02-13 | 1.750 | 1.770 | 1.610 | 1.610 | 1.610 | 1,054,507 |
| 2025-02-12 | 1.480 | 1.780 | 1.460 | 1.750 | 1.750 | 3,513,896 |
| 2025-02-11 | 1.600 | 1.600 | 1.490 | 1.520 | 1.520 | 761,500 |
| 2025-02-10 | 1.500 | 1.650 | 1.460 | 1.600 | 1.600 | 1,243,000 |
| 2025-02-07 | 1.390 | 1.580 | 1.380 | 1.520 | 1.520 | 2,555,000 |
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.