Jacobson Pharma Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.140	1.140	1.110	1.140	1.088	436,525
2026-04-23	1.150	1.150	1.140	1.140	1.088	240,000
2026-04-22	1.150	1.160	1.120	1.140	1.088	566,000
2026-04-21	1.180	1.180	1.150	1.150	1.098	356,000
2026-04-20	1.190	1.190	1.160	1.180	1.127	698,000
2026-04-17	1.190	1.210	1.160	1.200	1.146	446,000
2026-04-16	1.200	1.200	1.190	1.190	1.136	182,000
2026-04-15	1.190	1.200	1.190	1.200	1.146	108,000
2026-04-14	1.190	1.200	1.180	1.190	1.136	202,000
2026-04-13	1.190	1.190	1.180	1.190	1.136	548,000
2026-04-10	1.220	1.220	1.200	1.200	1.146	600,000
2026-04-09	1.230	1.240	1.210	1.210	1.155	318,000
2026-04-08	1.240	1.250	1.220	1.240	1.184	594,000
2026-04-02	1.250	1.250	1.240	1.250	1.194	68,000
2026-04-01	1.230	1.250	1.230	1.230	1.174	82,000
2026-03-30	1.200	1.230	1.190	1.230	1.174	192,000
2026-03-27	1.220	1.230	1.200	1.230	1.174	118,000
2026-03-26	1.210	1.220	1.190	1.220	1.165	496,000
2026-03-25	1.210	1.230	1.200	1.230	1.174	544,000
2026-03-24	1.240	1.240	1.210	1.220	1.165	44,000
2026-03-23	1.210	1.230	1.190	1.220	1.165	466,000
2026-03-20	1.230	1.240	1.230	1.240	1.184	352,000
2026-03-19	1.230	1.240	1.230	1.240	1.184	364,000
2026-03-18	1.250	1.250	1.240	1.250	1.194	84,000
2026-03-17	1.240	1.270	1.240	1.250	1.194	464,000
2026-03-16	1.240	1.250	1.230	1.230	1.174	50,000
2026-03-13	1.240	1.250	1.230	1.230	1.174	1,286,000
2026-03-12	1.250	1.260	1.240	1.250	1.194	356,000
2026-03-11	1.270	1.270	1.250	1.260	1.203	316,000
2026-03-10	1.280	1.280	1.250	1.260	1.203	290,000
2026-03-09	1.260	1.270	1.250	1.260	1.203	644,000
2026-03-06	1.260	1.280	1.260	1.280	1.222	22,780
2026-03-05	1.270	1.280	1.260	1.260	1.203	306,000
2026-03-04	1.250	1.260	1.250	1.260	1.203	360,000
2026-03-03	1.270	1.270	1.260	1.260	1.203	56,000
2026-03-02	1.270	1.280	1.250	1.270	1.213	316,000
2026-02-27	1.270	1.280	1.270	1.270	1.213	360,000
2026-02-26	1.280	1.280	1.260	1.260	1.203	410,000
2026-02-25	1.270	1.280	1.260	1.270	1.213	232,000
2026-02-24	1.270	1.280	1.260	1.270	1.213	88,000
2026-02-23	1.280	1.280	1.270	1.280	1.222	330,000
2026-02-20	1.260	1.260	1.250	1.260	1.203	72,000
2026-02-16	1.270	1.270	1.270	1.270	1.213	30,000
2026-02-13	1.260	1.270	1.260	1.270	1.213	180,000
2026-02-12	1.270	1.270	1.250	1.270	1.213	148,000
2026-02-11	1.250	1.260	1.250	1.260	1.203	222,000
2026-02-10	1.260	1.260	1.240	1.260	1.203	284,000
2026-02-09	1.240	1.260	1.240	1.260	1.203	104,000
2026-02-06	1.240	1.250	1.230	1.250	1.194	452,728
2026-02-05	1.250	1.250	1.240	1.250	1.194	162,000
2026-02-04	1.260	1.260	1.240	1.250	1.194	83,000
2026-02-03	1.240	1.250	1.240	1.250	1.194	66,000
2026-02-02	1.240	1.250	1.240	1.250	1.194	144,000
2026-01-30	1.270	1.270	1.240	1.240	1.184	300,000
2026-01-29	1.260	1.270	1.260	1.270	1.213	270,000
2026-01-28	1.250	1.260	1.250	1.260	1.203	292,000
2026-01-27	1.250	1.250	1.240	1.240	1.184	328,000
2026-01-26	1.250	1.250	1.230	1.250	1.194	770,000
2026-01-23	1.240	1.250	1.240	1.250	1.194	376,000
2026-01-22	1.250	1.250	1.230	1.250	1.194	660,319

← NewerPage 3 of 21 · 1,214 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.