Jacobson Pharma Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	0.643	0.664	0.643	0.664	0.508	890,000
2023-05-03	0.650	0.650	0.650	0.650	0.497	102,000
2023-05-02	0.664	0.664	0.657	0.657	0.502	64,000
2023-04-28	0.664	0.678	0.657	0.678	0.519	508,000
2023-04-27	0.650	0.671	0.643	0.664	0.508	138,000
2023-04-26	0.643	0.664	0.636	0.664	0.508	56,103
2023-04-25	0.657	0.657	0.636	0.643	0.491	92,000
2023-04-21	0.671	0.671	0.650	0.664	0.508	50,000
2023-04-20	0.643	0.664	0.643	0.657	0.502	194,000
2023-04-19	0.650	0.664	0.650	0.657	0.502	54,000
2023-04-18	0.664	0.671	0.650	0.650	0.497	124,000
2023-04-17	0.664	0.664	0.650	0.650	0.497	96,000
2023-04-14	0.664	0.671	0.664	0.664	0.508	82,000
2023-04-13	0.657	0.671	0.657	0.671	0.513	74,000
2023-04-12	0.671	0.671	0.657	0.671	0.513	136,206
2023-04-11	0.678	0.693	0.671	0.671	0.513	250,000
2023-04-06	0.671	0.686	0.671	0.671	0.513	36,000
2023-04-04	0.678	0.678	0.664	0.678	0.519	88,000
2023-04-03	0.693	0.693	0.671	0.678	0.519	136,000
2023-03-31	0.650	0.693	0.650	0.693	0.529	732,000
2023-03-30	0.643	0.650	0.636	0.650	0.497	252,000
2023-03-29	0.664	0.664	0.650	0.664	0.508	156,000
2023-03-28	0.650	0.657	0.650	0.657	0.502	94,000
2023-03-27	0.650	0.664	0.650	0.657	0.502	282,000
2023-03-23	0.614	0.643	0.614	0.643	0.491	82,000
2023-03-22	0.628	0.643	0.628	0.628	0.480	188,000
2023-03-21	0.614	0.621	0.600	0.614	0.469	646,452
2023-03-20	0.650	0.650	0.614	0.636	0.486	702,000
2023-03-17	0.657	0.664	0.657	0.664	0.508	54,000
2023-03-16	0.650	0.671	0.650	0.664	0.508	22,000
2023-03-15	0.657	0.671	0.657	0.671	0.513	104,000
2023-03-14	0.650	0.657	0.650	0.650	0.497	150,000
2023-03-13	0.657	0.657	0.643	0.650	0.497	54,000
2023-03-10	0.671	0.671	0.643	0.657	0.502	56,000
2023-03-09	0.650	0.657	0.643	0.657	0.502	558,000
2023-03-08	0.650	0.664	0.650	0.664	0.508	42,000
2023-03-07	0.671	0.678	0.664	0.671	0.513	274,309
2023-03-06	0.678	0.693	0.671	0.686	0.524	152,000
2023-03-03	0.693	0.693	0.686	0.686	0.524	102,000
2023-03-02	0.693	0.700	0.693	0.693	0.529	34,000
2023-03-01	0.693	0.700	0.686	0.700	0.535	106,000
2023-02-28	0.671	0.714	0.671	0.714	0.546	758,000
2023-02-27	0.657	0.678	0.650	0.671	0.513	362,000
2023-02-24	0.636	0.657	0.636	0.650	0.497	16,000
2023-02-23	0.643	0.650	0.621	0.650	0.497	1,106,000
2023-02-22	0.657	0.657	0.643	0.650	0.497	252,000
2023-02-21	0.664	0.664	0.664	0.664	0.508	34,414
2023-02-20	0.671	0.678	0.664	0.671	0.513	72,000
2023-02-17	0.678	0.686	0.664	0.664	0.508	352,000
2023-02-16	0.686	0.693	0.678	0.678	0.519	362,000
2023-02-15	0.686	0.693	0.678	0.678	0.519	814,000
2023-02-14	0.693	0.707	0.693	0.707	0.540	270,000
2023-02-13	0.707	0.714	0.693	0.714	0.546	292,000
2023-02-10	0.707	0.714	0.700	0.714	0.546	76,000
2023-02-09	0.714	0.721	0.700	0.707	0.540	760,000
2023-02-08	0.700	0.714	0.700	0.714	0.546	186,000
2023-02-07	0.707	0.707	0.700	0.707	0.540	122,390
2023-02-06	0.707	0.721	0.700	0.721	0.551	1,204,000
2023-02-03	0.728	0.728	0.700	0.721	0.551	934,000
2023-02-02	0.750	0.757	0.721	0.728	0.557	378,000

← NewerPage 15 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.