Jacobson Pharma Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.090	1.090	1.060	1.090	1.041	30,000
2026-07-24	1.080	1.090	1.070	1.090	1.041	720,000
2026-07-23	1.100	1.100	1.080	1.080	1.031	86,000
2026-07-22	1.080	1.080	1.070	1.080	1.031	248,544
2026-07-21	1.080	1.110	1.060	1.080	1.031	1,532,000
2026-07-20	1.070	1.100	1.070	1.070	1.022	556,000
2026-07-17	1.060	1.060	1.050	1.050	1.003	146,000
2026-07-16	1.070	1.070	1.060	1.060	1.012	16,000
2026-07-15	1.070	1.080	1.060	1.070	1.022	212,000
2026-07-14	1.080	1.090	1.080	1.080	1.031	50,000
2026-07-13	1.090	1.090	1.080	1.080	1.031	36,000
2026-07-10	1.080	1.090	1.070	1.090	1.041	418,000
2026-07-09	1.080	1.080	1.060	1.080	1.031	8,000
2026-07-08	1.070	1.090	1.070	1.080	1.031	1,320,457
2026-07-07	1.060	1.070	1.060	1.060	1.012	410,000
2026-07-06	1.060	1.060	1.040	1.060	1.012	102,000
2026-07-03	1.050	1.050	1.020	1.050	1.003	348,000
2026-07-02	1.040	1.050	1.030	1.030	0.983	106,000
2026-06-30	1.050	1.050	1.020	1.040	0.993	374,000
2026-06-29	1.000	1.050	1.000	1.040	0.993	1,088,000
2026-06-26	1.010	1.010	1.000	1.000	0.955	132,000
2026-06-25	1.000	1.010	0.980	1.010	0.964	592,000
2026-06-24	1.060	1.060	1.000	1.000	0.955	2,020,000
2026-06-23	1.090	1.090	1.050	1.070	1.022	336,000
2026-06-22	1.090	1.110	1.090	1.100	1.050	274,449
2026-06-18	1.100	1.100	1.090	1.090	1.041	116,000
2026-06-16	1.110	1.110	1.090	1.090	1.041	390,000
2026-06-15	1.100	1.110	1.090	1.110	1.060	112,100
2026-06-12	1.080	1.100	1.080	1.100	1.050	302,000
2026-06-11	1.100	1.100	1.100	1.100	1.050	60,000
2026-06-10	1.100	1.100	1.090	1.090	1.041	36,000
2026-06-09	1.110	1.120	1.100	1.120	1.069	106,000
2026-06-08	1.100	1.110	1.090	1.110	1.060	132,000
2026-06-05	1.100	1.110	1.100	1.100	1.050	400,359
2026-06-04	1.110	1.120	1.100	1.110	1.060	36,000
2026-06-03	1.140	1.150	1.100	1.110	1.060	344,000
2026-06-02	1.130	1.150	1.130	1.150	1.098	248,000
2026-06-01	1.130	1.150	1.110	1.130	1.079	98,989
2026-05-29	1.130	1.130	1.130	1.130	1.079	1,016,000
2026-05-28	1.130	1.140	1.120	1.120	1.069	370,000
2026-05-27	1.160	1.160	1.140	1.140	1.088	574,000
2026-05-26	1.140	1.160	1.140	1.160	1.108	94,000
2026-05-22	1.190	1.190	1.160	1.160	1.108	290,338
2026-05-21	1.170	1.170	1.160	1.160	1.108	16,000
2026-05-20	1.160	1.170	1.160	1.170	1.117	42,000
2026-05-19	1.190	1.190	1.170	1.170	1.117	46,000
2026-05-18	1.160	1.170	1.160	1.170	1.117	88,000
2026-05-15	1.180	1.190	1.170	1.170	1.117	168,000
2026-05-14	1.210	1.210	1.190	1.190	1.136	292,000
2026-05-13	1.180	1.230	1.180	1.210	1.155	698,000
2026-05-12	1.180	1.190	1.170	1.180	1.127	128,000
2026-05-11	1.160	1.180	1.160	1.180	1.127	220,000
2026-05-08	1.150	1.160	1.130	1.160	1.108	265,214
2026-05-07	1.140	1.160	1.130	1.150	1.098	586,000
2026-05-06	1.120	1.180	1.120	1.160	1.108	646,000
2026-05-05	1.120	1.130	1.120	1.120	1.069	274,000
2026-05-04	1.140	1.140	1.120	1.130	1.079	308,000
2026-04-30	1.150	1.150	1.130	1.130	1.079	412,000
2026-04-29	1.140	1.150	1.130	1.140	1.088	86,000
2026-04-28	1.140	1.140	1.130	1.130	1.079	274,000

← NewerPage 2 of 21 · 1,213 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.