Jacobson Pharma Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	0.580	0.590	0.570	0.580	0.478	680,000
2024-08-05	0.590	0.590	0.580	0.580	0.478	106,000
2024-08-02	0.580	0.590	0.580	0.590	0.486	280,000
2024-08-01	0.600	0.600	0.580	0.590	0.486	92,000
2024-07-31	0.590	0.600	0.580	0.600	0.494	8,000
2024-07-30	0.590	0.590	0.580	0.590	0.486	164,000
2024-07-29	0.590	0.590	0.580	0.580	0.478	78,000
2024-07-26	0.590	0.590	0.580	0.590	0.486	168,000
2024-07-25	0.570	0.590	0.570	0.590	0.486	1,498,000
2024-07-24	0.590	0.590	0.580	0.590	0.486	250,000
2024-07-23	0.590	0.590	0.580	0.580	0.478	908,000
2024-07-22	0.590	0.600	0.580	0.590	0.486	673,368
2024-07-19	0.590	0.590	0.590	0.590	0.486	398,000
2024-07-18	0.600	0.600	0.590	0.600	0.494	676,000
2024-07-17	0.600	0.610	0.600	0.610	0.503	256,000
2024-07-16	0.600	0.610	0.600	0.610	0.503	432,000
2024-07-15	0.630	0.630	0.610	0.620	0.511	1,442,000
2024-07-12	0.630	0.640	0.630	0.630	0.519	596,000
2024-07-11	0.650	0.650	0.630	0.640	0.527	96,000
2024-07-10	0.640	0.650	0.630	0.650	0.535	106,000
2024-07-09	0.640	0.650	0.630	0.650	0.535	102,000
2024-07-08	0.640	0.650	0.630	0.650	0.535	267,104
2024-07-05	0.660	0.660	0.640	0.650	0.535	160,000
2024-07-04	0.660	0.660	0.640	0.660	0.544	30,000
2024-07-03	0.650	0.660	0.640	0.660	0.544	248,000
2024-07-02	0.640	0.650	0.640	0.650	0.535	302,000
2024-06-28	0.640	0.660	0.630	0.650	0.535	980,000
2024-06-27	0.640	0.640	0.630	0.640	0.527	388,000
2024-06-26	0.640	0.640	0.630	0.640	0.527	212,000
2024-06-25	0.640	0.650	0.630	0.640	0.527	958,000
2024-06-24	0.640	0.640	0.620	0.620	0.511	945,104
2024-06-21	0.630	0.640	0.620	0.640	0.527	1,332,000
2024-06-20	0.620	0.640	0.610	0.640	0.527	1,050,000
2024-06-19	0.620	0.620	0.610	0.620	0.511	456,000
2024-06-18	0.620	0.620	0.600	0.610	0.503	234,000
2024-06-17	0.620	0.620	0.600	0.620	0.511	398,000
2024-06-14	0.600	0.620	0.600	0.620	0.511	932,000
2024-06-13	0.610	0.620	0.610	0.610	0.503	616,000
2024-06-12	0.590	0.610	0.590	0.610	0.503	362,000
2024-06-11	0.600	0.600	0.590	0.600	0.494	672,000
2024-06-07	0.610	0.610	0.590	0.610	0.503	481
2024-06-06	0.600	0.610	0.590	0.610	0.503	174,000
2024-06-05	0.600	0.610	0.590	0.600	0.494	508,000
2024-06-04	0.590	0.600	0.590	0.600	0.494	270,000
2024-06-03	0.590	0.600	0.580	0.590	0.486	50,000
2024-05-31	0.580	0.590	0.580	0.590	0.486	228,000
2024-05-30	0.580	0.600	0.570	0.590	0.486	366,000
2024-05-29	0.580	0.590	0.570	0.590	0.486	284,000
2024-05-28	0.590	0.600	0.580	0.590	0.486	852,000
2024-05-27	0.590	0.590	0.570	0.590	0.486	52,000
2024-05-24	0.570	0.590	0.570	0.590	0.486	760,000
2024-05-23	0.570	0.580	0.570	0.580	0.478	60,334
2024-05-22	0.580	0.590	0.580	0.590	0.486	306,000
2024-05-21	0.610	0.610	0.590	0.590	0.486	454,000
2024-05-20	0.610	0.610	0.590	0.610	0.503	1,808,000
2024-05-17	0.600	0.620	0.600	0.620	0.511	648,000
2024-05-16	0.590	0.610	0.590	0.610	0.503	1,906,000
2024-05-14	0.600	0.600	0.590	0.600	0.494	334,000
2024-05-13	0.600	0.600	0.580	0.600	0.494	1,108,000
2024-05-10	0.590	0.600	0.580	0.600	0.494	460,000

← NewerPage 10 of 21 · 1,215 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.