Jw Cayman Therapeutics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1.410 | 1.410 | 1.310 | 1.380 | 1.380 | 1,429,000 |
| 2024-11-05 | 1.430 | 1.470 | 1.400 | 1.440 | 1.440 | 1,006,500 |
| 2024-11-04 | 1.420 | 1.430 | 1.390 | 1.430 | 1.430 | 70,000 |
| 2024-11-01 | 1.380 | 1.450 | 1.340 | 1.420 | 1.420 | 1,297,500 |
| 2024-10-31 | 1.500 | 1.530 | 1.370 | 1.370 | 1.370 | 2,232,000 |
| 2024-10-30 | 1.630 | 1.630 | 1.500 | 1.500 | 1.500 | 788,500 |
| 2024-10-29 | 1.680 | 1.680 | 1.600 | 1.630 | 1.630 | 169,500 |
| 2024-10-28 | 1.650 | 1.670 | 1.600 | 1.670 | 1.670 | 366,000 |
| 2024-10-25 | 1.610 | 1.700 | 1.600 | 1.650 | 1.650 | 252,000 |
| 2024-10-24 | 1.590 | 1.600 | 1.550 | 1.570 | 1.570 | 166,500 |
| 2024-10-23 | 1.510 | 1.630 | 1.510 | 1.620 | 1.620 | 213,000 |
| 2024-10-22 | 1.480 | 1.590 | 1.480 | 1.570 | 1.570 | 166,000 |
| 2024-10-21 | 1.620 | 1.620 | 1.540 | 1.580 | 1.580 | 297,000 |
| 2024-10-18 | 1.530 | 1.620 | 1.400 | 1.620 | 1.620 | 1,045,000 |
| 2024-10-17 | 1.630 | 1.630 | 1.400 | 1.530 | 1.530 | 1,710,000 |
| 2024-10-16 | 1.590 | 1.650 | 1.530 | 1.550 | 1.550 | 456,500 |
| 2024-10-15 | 1.730 | 1.750 | 1.540 | 1.600 | 1.600 | 877,500 |
| 2024-10-14 | 1.900 | 1.900 | 1.680 | 1.730 | 1.730 | 901,071 |
| 2024-10-10 | 1.900 | 1.990 | 1.800 | 1.930 | 1.930 | 1,951,500 |
| 2024-10-09 | 2.260 | 2.260 | 1.720 | 1.860 | 1.860 | 4,143,543 |
| 2024-10-08 | 2.400 | 2.400 | 2.010 | 2.030 | 2.030 | 4,199,638 |
| 2024-10-07 | 2.330 | 2.370 | 2.200 | 2.370 | 2.370 | 3,727,500 |
| 2024-10-04 | 2.130 | 2.220 | 2.050 | 2.130 | 2.130 | 3,288,894 |
| 2024-10-03 | 2.100 | 2.210 | 1.850 | 2.130 | 2.130 | 3,100,500 |
| 2024-10-02 | 2.030 | 2.200 | 1.940 | 2.060 | 2.060 | 7,240,934 |
| 2024-09-30 | 1.690 | 2.050 | 1.680 | 1.850 | 1.850 | 7,014,736 |
| 2024-09-27 | 1.370 | 1.600 | 1.370 | 1.580 | 1.580 | 5,125,700 |
| 2024-09-26 | 1.420 | 1.420 | 1.330 | 1.370 | 1.370 | 849,000 |
| 2024-09-25 | 1.380 | 1.420 | 1.340 | 1.380 | 1.380 | 1,008,000 |
| 2024-09-24 | 1.300 | 1.380 | 1.300 | 1.380 | 1.380 | 626,396 |
| 2024-09-23 | 1.370 | 1.410 | 1.280 | 1.300 | 1.300 | 941,899 |
| 2024-09-20 | 1.330 | 1.370 | 1.260 | 1.370 | 1.370 | 1,125,000 |
| 2024-09-19 | 1.240 | 1.260 | 1.200 | 1.240 | 1.240 | 181,400 |
| 2024-09-17 | 1.330 | 1.330 | 1.210 | 1.240 | 1.240 | 196,000 |
| 2024-09-16 | 1.220 | 1.250 | 1.210 | 1.240 | 1.240 | 21,350 |
| 2024-09-13 | 1.190 | 1.300 | 1.190 | 1.250 | 1.250 | 201,000 |
| 2024-09-12 | 1.200 | 1.350 | 1.190 | 1.250 | 1.250 | 205,000 |
| 2024-09-11 | 1.220 | 1.230 | 1.190 | 1.190 | 1.190 | 230,000 |
| 2024-09-10 | 1.240 | 1.270 | 1.220 | 1.220 | 1.220 | 139,000 |
| 2024-09-09 | 1.290 | 1.350 | 1.270 | 1.270 | 1.270 | 37,610 |
| 2024-09-05 | 1.270 | 1.360 | 1.230 | 1.360 | 1.360 | 340,500 |
| 2024-09-04 | 1.240 | 1.270 | 1.240 | 1.270 | 1.270 | 141,000 |
| 2024-09-03 | 1.280 | 1.300 | 1.230 | 1.290 | 1.290 | 371,220 |
| 2024-09-02 | 1.340 | 1.340 | 1.280 | 1.280 | 1.280 | 276,180 |
| 2024-08-30 | 1.350 | 1.390 | 1.290 | 1.340 | 1.340 | 385,390 |
| 2024-08-29 | 1.330 | 1.340 | 1.300 | 1.340 | 1.340 | 106,000 |
| 2024-08-28 | 1.320 | 1.340 | 1.300 | 1.330 | 1.330 | 177,010 |
| 2024-08-27 | 1.310 | 1.320 | 1.260 | 1.310 | 1.310 | 211,000 |
| 2024-08-26 | 1.270 | 1.320 | 1.260 | 1.300 | 1.300 | 352,000 |
| 2024-08-23 | 1.390 | 1.390 | 1.300 | 1.330 | 1.330 | 176,500 |
| 2024-08-22 | 1.400 | 1.420 | 1.350 | 1.390 | 1.390 | 882,000 |
| 2024-08-21 | 1.410 | 1.440 | 1.410 | 1.440 | 1.440 | 36,000 |
| 2024-08-20 | 1.430 | 1.460 | 1.410 | 1.450 | 1.450 | 241,500 |
| 2024-08-19 | 1.480 | 1.480 | 1.410 | 1.420 | 1.420 | 389,500 |
| 2024-08-16 | 1.460 | 1.530 | 1.460 | 1.460 | 1.460 | 251,500 |
| 2024-08-15 | 1.450 | 1.520 | 1.430 | 1.460 | 1.460 | 18,500 |
| 2024-08-14 | 1.480 | 1.500 | 1.440 | 1.480 | 1.480 | 235,000 |
| 2024-08-13 | 1.500 | 1.530 | 1.480 | 1.480 | 1.480 | 133,000 |
| 2024-08-12 | 1.490 | 1.540 | 1.480 | 1.520 | 1.520 | 103,652 |
| 2024-08-09 | 1.580 | 1.580 | 1.490 | 1.490 | 1.490 | 351,000 |
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.