Jacobson Pharma Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.580	0.590	0.570	0.590	0.486	164,000
2024-02-07	0.590	0.590	0.580	0.590	0.486	242,000
2024-02-06	0.610	0.610	0.570	0.590	0.486	952,000
2024-02-05	0.590	0.610	0.580	0.610	0.503	42,000
2024-02-02	0.590	0.590	0.580	0.590	0.486	286,000
2024-02-01	0.600	0.600	0.590	0.590	0.486	8,000
2024-01-31	0.580	0.600	0.580	0.600	0.494	136,000
2024-01-30	0.600	0.600	0.600	0.600	0.494	94,000
2024-01-29	0.600	0.600	0.600	0.600	0.494	30,000
2024-01-26	0.580	0.600	0.580	0.600	0.494	334,000
2024-01-25	0.570	0.600	0.560	0.590	0.486	502,000
2024-01-24	0.570	0.570	0.540	0.560	0.461	350,000
2024-01-23	0.560	0.560	0.550	0.560	0.461	420,000
2024-01-22	0.570	0.570	0.550	0.550	0.453	402,000
2024-01-19	0.570	0.570	0.560	0.560	0.461	226,000
2024-01-18	0.560	0.560	0.550	0.560	0.461	120,000
2024-01-17	0.560	0.570	0.560	0.570	0.470	120,000
2024-01-16	0.570	0.570	0.550	0.570	0.470	260,000
2024-01-15	0.590	0.590	0.570	0.570	0.470	820,000
2024-01-12	0.600	0.600	0.590	0.600	0.494	356,000
2024-01-11	0.590	0.600	0.580	0.600	0.494	178,000
2024-01-10	0.590	0.590	0.580	0.590	0.486	66,000
2024-01-09	0.610	0.610	0.590	0.590	0.486	1,124,000
2024-01-08	0.620	0.620	0.610	0.610	0.503	664,000
2024-01-05	0.640	0.640	0.620	0.640	0.527	74,000
2024-01-04	0.640	0.640	0.640	0.640	0.527	30,000
2024-01-03	0.640	0.640	0.640	0.640	0.527	6,000
2023-12-29	0.640	0.640	0.620	0.640	0.527	194,000
2023-12-28	0.630	0.640	0.620	0.640	0.527	212,000
2023-12-22	0.640	0.640	0.610	0.640	0.527	8,000
2023-12-21	0.610	0.630	0.610	0.630	0.519	172,000
2023-12-20	0.620	0.640	0.610	0.630	0.519	50,000
2023-12-19	0.620	0.620	0.610	0.610	0.503	50,000
2023-12-18	0.620	0.640	0.610	0.610	0.503	168,000
2023-12-15	0.630	0.650	0.630	0.640	0.507	280,000
2023-12-14	0.640	0.640	0.630	0.630	0.499	34,000
2023-12-13	0.630	0.630	0.630	0.630	0.499	90,000
2023-12-12	0.620	0.630	0.620	0.630	0.499	8,000
2023-12-11	0.620	0.630	0.610	0.630	0.499	454,000
2023-12-08	0.630	0.630	0.620	0.630	0.499	518,000
2023-12-07	0.630	0.630	0.620	0.630	0.499	662,000
2023-12-06	0.620	0.630	0.620	0.630	0.499	742,000
2023-12-05	0.640	0.640	0.620	0.630	0.499	714,000
2023-12-04	0.640	0.640	0.640	0.640	0.507	186,000
2023-12-01	0.650	0.660	0.640	0.660	0.522	1,948,000
2023-11-30	0.630	0.640	0.630	0.630	0.499	150,000
2023-11-29	0.650	0.650	0.620	0.630	0.499	463,965
2023-11-28	0.650	0.650	0.630	0.650	0.515	18,000
2023-11-27	0.660	0.660	0.640	0.650	0.515	440,000
2023-11-24	0.630	0.670	0.630	0.660	0.522	448,000
2023-11-23	0.640	0.640	0.630	0.630	0.499	20,000
2023-11-22	0.620	0.640	0.620	0.640	0.507	238,000
2023-11-21	0.630	0.640	0.610	0.630	0.499	322,000
2023-11-20	0.630	0.650	0.630	0.640	0.507	22,000
2023-11-17	0.630	0.640	0.630	0.630	0.499	98,000
2023-11-16	0.630	0.640	0.630	0.640	0.507	114,000
2023-11-15	0.640	0.640	0.630	0.640	0.507	40,000
2023-11-14	0.650	0.680	0.630	0.630	0.499	272,000
2023-11-13	0.630	0.640	0.630	0.640	0.507	162,000
2023-11-10	0.640	0.640	0.630	0.630	0.499	142,000

← NewerPage 12 of 21 · 1,216 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.