Jacobson Pharma Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	0.580	0.600	0.580	0.590	0.486	642,000
2024-05-08	0.580	0.600	0.580	0.590	0.486	634,000
2024-05-07	0.580	0.590	0.570	0.590	0.486	1,188,000
2024-05-06	0.570	0.590	0.570	0.590	0.486	854,000
2024-05-03	0.570	0.570	0.560	0.570	0.470	320,000
2024-05-02	0.570	0.570	0.560	0.570	0.470	64,000
2024-04-30	0.570	0.580	0.560	0.570	0.470	146,000
2024-04-29	0.580	0.580	0.560	0.560	0.461	50,000
2024-04-26	0.570	0.570	0.560	0.560	0.461	118,000
2024-04-25	0.560	0.570	0.560	0.570	0.470	148,000
2024-04-24	0.560	0.570	0.560	0.570	0.470	6,000
2024-04-23	0.570	0.570	0.560	0.570	0.470	196,000
2024-04-22	0.560	0.570	0.550	0.570	0.470	396,000
2024-04-19	0.560	0.570	0.560	0.570	0.470	164,000
2024-04-18	0.560	0.570	0.560	0.570	0.470	36,000
2024-04-17	0.560	0.580	0.560	0.580	0.478	200,000
2024-04-16	0.560	0.580	0.560	0.580	0.478	66,000
2024-04-15	0.590	0.590	0.560	0.570	0.470	228,000
2024-04-12	0.580	0.580	0.580	0.580	0.478	82,000
2024-04-11	0.590	0.590	0.580	0.590	0.486	110,000
2024-04-10	0.580	0.590	0.570	0.590	0.486	226,056
2024-04-09	0.570	0.580	0.570	0.580	0.478	400,000
2024-04-08	0.580	0.590	0.570	0.570	0.470	436,056
2024-04-05	0.580	0.590	0.570	0.580	0.478	90,000
2024-04-03	0.580	0.610	0.580	0.580	0.478	154,000
2024-04-02	0.590	0.590	0.570	0.580	0.478	190,000
2024-03-28	0.580	0.590	0.570	0.590	0.486	48,000
2024-03-27	0.570	0.590	0.560	0.580	0.478	306,000
2024-03-26	0.590	0.600	0.560	0.590	0.486	482,000
2024-03-25	0.590	0.600	0.590	0.590	0.486	68,000
2024-03-22	0.600	0.610	0.600	0.610	0.503	10,000
2024-03-21	0.600	0.600	0.600	0.600	0.494	192,000
2024-03-20	0.600	0.600	0.590	0.600	0.494	56,000
2024-03-19	0.600	0.610	0.590	0.600	0.494	1,012,000
2024-03-18	0.590	0.620	0.590	0.600	0.494	3,360,000
2024-03-15	0.600	0.600	0.580	0.600	0.494	126,000
2024-03-14	0.590	0.600	0.590	0.600	0.494	1,264,000
2024-03-13	0.600	0.600	0.580	0.580	0.478	634,000
2024-03-12	0.590	0.620	0.590	0.610	0.503	342,000
2024-03-11	0.600	0.600	0.590	0.590	0.486	178,000
2024-03-08	0.600	0.620	0.600	0.600	0.494	526,000
2024-03-07	0.610	0.620	0.600	0.610	0.503	32,000
2024-03-06	0.620	0.620	0.600	0.600	0.494	2,158,000
2024-03-05	0.600	0.620	0.570	0.600	0.494	2,020,000
2024-03-04	0.620	0.620	0.600	0.600	0.494	3,248,000
2024-03-01	0.600	0.620	0.600	0.600	0.494	3,356,000
2024-02-29	0.620	0.620	0.590	0.600	0.494	1,066,000
2024-02-28	0.630	0.630	0.630	0.630	0.519	2,000
2024-02-27	0.630	0.630	0.600	0.620	0.511	210,000
2024-02-26	0.620	0.630	0.600	0.610	0.503	308,000
2024-02-23	0.620	0.620	0.610	0.620	0.511	264,000
2024-02-22	0.610	0.610	0.600	0.610	0.503	234,000
2024-02-21	0.620	0.620	0.610	0.610	0.503	256,000
2024-02-20	0.620	0.630	0.600	0.620	0.511	588,000
2024-02-19	0.600	0.620	0.590	0.610	0.503	1,344,000
2024-02-16	0.580	0.600	0.580	0.600	0.494	784,000
2024-02-15	0.600	0.600	0.570	0.580	0.478	2,026,000
2024-02-14	0.590	0.590	0.590	0.590	0.486	14,000
2024-02-09	0.580	0.590	0.580	0.590	0.486	102,000
2024-02-08	0.580	0.590	0.570	0.590	0.486	164,000

← NewerPage 11 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.