Jacobson Pharma Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.965	0.965	0.955	0.955	0.955	172,000
2026-10-16	0.970	0.970	0.955	0.960	0.960	16,000
2026-10-15	0.955	0.980	0.955	0.960	0.960	240,000
2026-10-14	0.970	0.970	0.960	0.960	0.960	202,000
2026-10-13	0.965	0.965	0.960	0.960	0.960	152,000
2026-10-12	0.965	0.980	0.960	0.960	0.960	146,000
2026-10-09	0.960	0.970	0.950	0.970	0.970	42,000
2026-10-08	0.970	0.975	0.960	0.975	0.975	414,306
2026-10-07	0.960	0.980	0.960	0.975	0.975	132,000
2026-10-06	0.960	0.970	0.960	0.960	0.960	116,000
2026-10-05	0.975	0.980	0.955	0.960	0.960	642,000
2026-10-02	0.945	0.980	0.940	0.960	0.960	468,000
2026-09-30	0.960	0.965	0.940	0.965	0.965	116,000
2026-09-29	0.945	0.945	0.945	0.945	0.945	0
2026-09-28	0.965	0.965	0.935	0.945	0.945	294,000
2026-09-25	0.945	0.965	0.935	0.950	0.950	214,000
2026-09-24	0.975	0.975	0.940	0.945	0.945	846,000
2026-09-23	0.975	0.975	0.960	0.975	0.975	914,000
2026-09-22	0.970	0.980	0.970	0.980	0.980	160,000
2026-09-21	0.970	0.970	0.965	0.965	0.965	198,306
2026-09-18	0.980	0.980	0.960	0.965	0.965	692,000
2026-09-17	0.980	0.980	0.960	0.965	0.965	150,000
2026-09-16	0.975	0.980	0.960	0.980	0.980	602,000
2026-09-15	0.970	0.970	0.965	0.965	0.965	214,000
2026-09-14	0.950	1.010	0.950	0.970	0.970	1,280,000
2026-09-11	0.990	0.990	0.950	0.950	0.950	196,000
2026-09-10	0.965	0.975	0.955	0.975	0.975	92,000
2026-09-09	0.980	0.985	0.965	0.965	0.965	708,000
2026-09-08	0.980	0.990	0.975	0.980	0.980	162,000
2026-09-07	1.020	1.030	0.995	1.015	1.015	520,000
2026-09-04	1.040	1.050	1.040	1.050	1.003	90,000
2026-09-03	1.030	1.035	1.020	1.025	0.979	442,000
2026-09-02	1.040	1.040	1.030	1.035	0.988	758,000
2026-09-01	1.060	1.060	1.045	1.045	0.998	448,000
2026-08-31	1.050	1.055	1.040	1.055	1.007	284,000
2026-08-28	1.050	1.050	1.040	1.045	0.998	46,000
2026-08-27	1.050	1.050	1.045	1.050	1.003	214,000
2026-08-26	1.050	1.050	1.045	1.045	0.998	54,000
2026-08-25	1.060	1.070	1.040	1.045	0.998	88,000
2026-08-24	1.060	1.065	1.060	1.060	1.012	146,000
2026-08-21	1.050	1.060	1.030	1.050	1.003	278,951
2026-08-20	1.035	1.040	1.025	1.030	0.983	142,000
2026-08-19	1.030	1.045	1.025	1.025	0.979	28,000
2026-08-18	1.050	1.050	1.025	1.030	0.983	64,000
2026-08-17	1.045	1.050	1.035	1.035	0.988	84,000
2026-08-14	1.030	1.045	1.030	1.045	0.998	60,000
2026-08-13	1.040	1.040	1.030	1.035	0.988	72,000
2026-08-12	1.045	1.050	1.035	1.040	0.993	146,000
2026-08-11	1.025	1.035	1.025	1.030	0.983	76,000
2026-08-10	1.045	1.045	1.030	1.040	0.993	860,000
2026-08-07	1.050	1.060	1.040	1.050	1.003	302,565
2026-08-06	1.060	1.060	1.040	1.050	1.003	150,000
2026-08-05	1.070	1.070	1.060	1.060	1.012	54,000
2026-08-04	1.070	1.070	1.065	1.070	1.022	742,000
2026-08-03	1.070	1.070	1.060	1.070	1.022	210,000
2026-07-31	1.070	1.070	1.070	1.070	1.022	10,000
2026-07-30	1.080	1.080	1.070	1.070	1.022	184,000
2026-07-29	1.090	1.090	1.080	1.080	1.031	98,000
2026-07-28	1.080	1.090	1.060	1.090	1.041	32,000
2026-07-27	1.090	1.090	1.060	1.090	1.041	30,000

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0475 HKD
2025-12-01	0.0425 HKD
2025-08-11	0.0600 HKD
2025-02-25	0.0350 HKD
2024-09-03	0.0300 HKD
2023-12-18	0.0250 HKD
2023-08-15	0.0238 HKD
2022-12-08	0.0200 HKD
2022-10-03	0.0191 HKD
2021-12-09	0.0086 HKD
2021-10-05	0.0107 HKD
2021-01-27	0.0150 HKD
2020-12-17	0.0049 HKD
2020-09-25	0.0152 HKD
2019-12-06	0.0122 HKD
2019-08-30	0.0183 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.