Jw Cayman Therapeutics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1.450 | 1.460 | 1.380 | 1.410 | 1.410 | 503,500 |
| 2025-02-05 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 59,500 |
| 2025-02-04 | 1.410 | 1.420 | 1.380 | 1.420 | 1.420 | 377,500 |
| 2025-02-03 | 1.390 | 1.410 | 1.350 | 1.410 | 1.410 | 155,000 |
| 2025-01-28 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 28,500 |
| 2025-01-27 | 1.380 | 1.430 | 1.320 | 1.400 | 1.400 | 355,500 |
| 2025-01-24 | 1.350 | 1.430 | 1.300 | 1.380 | 1.380 | 1,168,918 |
| 2025-01-23 | 1.320 | 1.340 | 1.280 | 1.320 | 1.320 | 114,000 |
| 2025-01-22 | 1.280 | 1.310 | 1.270 | 1.310 | 1.310 | 176,000 |
| 2025-01-21 | 1.310 | 1.320 | 1.290 | 1.290 | 1.290 | 68,000 |
| 2025-01-20 | 1.350 | 1.350 | 1.300 | 1.330 | 1.330 | 272,500 |
| 2025-01-17 | 1.290 | 1.340 | 1.290 | 1.310 | 1.310 | 237,000 |
| 2025-01-16 | 1.330 | 1.330 | 1.260 | 1.290 | 1.290 | 200,500 |
| 2025-01-15 | 1.340 | 1.340 | 1.290 | 1.300 | 1.300 | 229,500 |
| 2025-01-14 | 1.330 | 1.340 | 1.270 | 1.310 | 1.310 | 186,500 |
| 2025-01-13 | 1.250 | 1.300 | 1.240 | 1.280 | 1.280 | 224,000 |
| 2025-01-10 | 1.270 | 1.300 | 1.250 | 1.260 | 1.260 | 254,500 |
| 2025-01-09 | 1.250 | 1.280 | 1.250 | 1.260 | 1.260 | 103,500 |
| 2025-01-08 | 1.280 | 1.300 | 1.260 | 1.280 | 1.280 | 259,500 |
| 2025-01-07 | 1.360 | 1.370 | 1.280 | 1.290 | 1.290 | 210,000 |
| 2025-01-06 | 1.240 | 1.370 | 1.230 | 1.360 | 1.360 | 275,906 |
| 2025-01-03 | 1.350 | 1.350 | 1.270 | 1.270 | 1.270 | 363,000 |
| 2025-01-02 | 1.350 | 1.350 | 1.270 | 1.270 | 1.270 | 405,500 |
| 2024-12-31 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 62,500 |
| 2024-12-30 | 1.290 | 1.320 | 1.260 | 1.320 | 1.320 | 414,500 |
| 2024-12-27 | 1.300 | 1.320 | 1.240 | 1.290 | 1.290 | 601,384 |
| 2024-12-24 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 86,500 |
| 2024-12-23 | 1.290 | 1.290 | 1.260 | 1.290 | 1.290 | 499,500 |
| 2024-12-20 | 1.300 | 1.330 | 1.280 | 1.280 | 1.280 | 391,500 |
| 2024-12-19 | 1.300 | 1.350 | 1.270 | 1.350 | 1.350 | 394,000 |
| 2024-12-18 | 1.320 | 1.320 | 1.270 | 1.300 | 1.300 | 168,000 |
| 2024-12-17 | 1.330 | 1.330 | 1.280 | 1.320 | 1.320 | 331,000 |
| 2024-12-16 | 1.360 | 1.360 | 1.290 | 1.350 | 1.350 | 373,000 |
| 2024-12-13 | 1.420 | 1.420 | 1.330 | 1.330 | 1.330 | 958,000 |
| 2024-12-12 | 1.410 | 1.480 | 1.400 | 1.420 | 1.420 | 343,500 |
| 2024-12-11 | 1.370 | 1.470 | 1.350 | 1.470 | 1.470 | 1,490,000 |
| 2024-12-10 | 1.500 | 1.500 | 1.320 | 1.320 | 1.320 | 697,000 |
| 2024-12-09 | 1.350 | 1.420 | 1.330 | 1.390 | 1.390 | 469,000 |
| 2024-12-06 | 1.330 | 1.340 | 1.270 | 1.320 | 1.320 | 197,500 |
| 2024-12-05 | 1.260 | 1.390 | 1.260 | 1.320 | 1.320 | 304,500 |
| 2024-12-04 | 1.270 | 1.310 | 1.270 | 1.310 | 1.310 | 72,500 |
| 2024-12-03 | 1.300 | 1.310 | 1.260 | 1.310 | 1.310 | 515,000 |
| 2024-12-02 | 1.300 | 1.360 | 1.260 | 1.310 | 1.310 | 330,000 |
| 2024-11-29 | 1.270 | 1.340 | 1.270 | 1.300 | 1.300 | 166,000 |
| 2024-11-28 | 1.360 | 1.390 | 1.280 | 1.320 | 1.320 | 214,500 |
| 2024-11-27 | 1.320 | 1.340 | 1.320 | 1.340 | 1.340 | 204,500 |
| 2024-11-26 | 1.350 | 1.360 | 1.320 | 1.330 | 1.330 | 63,500 |
| 2024-11-25 | 1.320 | 1.320 | 1.310 | 1.320 | 1.320 | 62,000 |
| 2024-11-22 | 1.380 | 1.390 | 1.310 | 1.320 | 1.320 | 584,403 |
| 2024-11-21 | 1.350 | 1.380 | 1.340 | 1.380 | 1.380 | 279,500 |
| 2024-11-20 | 1.340 | 1.360 | 1.320 | 1.360 | 1.360 | 360,000 |
| 2024-11-19 | 1.330 | 1.340 | 1.310 | 1.330 | 1.330 | 188,500 |
| 2024-11-18 | 1.330 | 1.340 | 1.310 | 1.330 | 1.330 | 119,017 |
| 2024-11-15 | 1.330 | 1.360 | 1.310 | 1.330 | 1.330 | 219,463 |
| 2024-11-14 | 1.380 | 1.380 | 1.320 | 1.320 | 1.320 | 420,000 |
| 2024-11-13 | 1.370 | 1.420 | 1.370 | 1.400 | 1.400 | 302,500 |
| 2024-11-12 | 1.460 | 1.480 | 1.370 | 1.420 | 1.420 | 477,500 |
| 2024-11-11 | 1.450 | 1.500 | 1.410 | 1.460 | 1.460 | 441,500 |
| 2024-11-08 | 1.370 | 1.500 | 1.360 | 1.470 | 1.470 | 2,874,000 |
| 2024-11-07 | 1.340 | 1.390 | 1.290 | 1.350 | 1.350 | 1,596,000 |
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.