Jacobson Pharma Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	1.250	1.250	1.230	1.250	1.194	660,319
2026-01-21	1.250	1.250	1.240	1.250	1.194	182,000
2026-01-20	1.270	1.270	1.250	1.250	1.194	570,000
2026-01-19	1.270	1.270	1.260	1.270	1.213	254,000
2026-01-16	1.270	1.280	1.270	1.280	1.222	130,000
2026-01-15	1.290	1.290	1.270	1.280	1.222	408,000
2026-01-14	1.290	1.290	1.280	1.280	1.222	612,000
2026-01-13	1.300	1.300	1.280	1.290	1.232	1,066,000
2026-01-12	1.290	1.310	1.290	1.310	1.251	2,220,000
2026-01-09	1.300	1.300	1.280	1.290	1.232	786,000
2026-01-08	1.310	1.310	1.290	1.300	1.241	596,990
2026-01-07	1.290	1.300	1.280	1.300	1.241	598,000
2026-01-06	1.300	1.300	1.280	1.290	1.232	448,000
2026-01-05	1.290	1.310	1.290	1.300	1.241	1,068,000
2026-01-02	1.300	1.300	1.280	1.290	1.232	662,000
2025-12-31	1.290	1.310	1.260	1.300	1.241	1,276,000
2025-12-30	1.260	1.290	1.250	1.290	1.232	2,086,000
2025-12-29	1.240	1.260	1.240	1.250	1.194	402,000
2025-12-24	1.240	1.260	1.240	1.260	1.203	52,021
2025-12-23	1.250	1.260	1.240	1.250	1.194	912,000
2025-12-22	1.260	1.260	1.250	1.250	1.194	190,000
2025-12-19	1.240	1.250	1.240	1.240	1.184	402,239
2025-12-18	1.250	1.260	1.240	1.250	1.194	406,000
2025-12-17	1.250	1.260	1.250	1.250	1.194	136,000
2025-12-16	1.270	1.270	1.250	1.250	1.194	102,000
2025-12-15	1.290	1.290	1.270	1.270	1.213	470,000
2025-12-12	1.270	1.300	1.270	1.290	1.232	1,188,000
2025-12-11	1.260	1.280	1.250	1.270	1.213	238,000
2025-12-10	1.260	1.270	1.260	1.260	1.203	272,000
2025-12-09	1.230	1.270	1.230	1.270	1.213	860,000
2025-12-08	1.230	1.250	1.220	1.240	1.184	500,000
2025-12-05	1.230	1.260	1.230	1.260	1.203	425,108
2025-12-04	1.250	1.260	1.240	1.240	1.184	651,515
2025-12-03	1.280	1.280	1.260	1.260	1.203	1,002,286
2025-12-02	1.290	1.300	1.280	1.290	1.232	268,000
2025-12-01	1.330	1.330	1.300	1.300	1.241	636,334
2025-11-28	1.360	1.370	1.350	1.350	1.248	504,000
2025-11-27	1.360	1.370	1.360	1.360	1.258	355,892
2025-11-26	1.360	1.360	1.350	1.350	1.248	770,000
2025-11-25	1.350	1.360	1.350	1.350	1.248	946,000
2025-11-24	1.360	1.380	1.340	1.340	1.239	668,000
2025-11-21	1.390	1.400	1.360	1.360	1.258	1,418,284
2025-11-20	1.390	1.420	1.370	1.420	1.313	880,000
2025-11-19	1.350	1.410	1.340	1.390	1.285	8,748,000
2025-11-18	1.460	1.490	1.450	1.480	1.369	2,326,000
2025-11-17	1.470	1.470	1.450	1.460	1.350	206,000
2025-11-14	1.460	1.490	1.460	1.480	1.369	2,178,000
2025-11-13	1.440	1.460	1.440	1.460	1.350	776,537
2025-11-12	1.450	1.460	1.440	1.440	1.332	477,000
2025-11-11	1.440	1.450	1.430	1.450	1.341	76,000
2025-11-10	1.430	1.450	1.430	1.450	1.341	148,000
2025-11-07	1.450	1.450	1.430	1.450	1.341	401,032
2025-11-06	1.440	1.450	1.440	1.440	1.332	400,000
2025-11-05	1.450	1.450	1.420	1.430	1.322	652,000
2025-11-04	1.450	1.460	1.450	1.450	1.341	176,000
2025-11-03	1.450	1.460	1.450	1.460	1.350	482,000
2025-10-31	1.450	1.460	1.450	1.450	1.341	741,989
2025-10-30	1.450	1.470	1.450	1.450	1.341	358,000
2025-10-28	1.460	1.460	1.450	1.450	1.341	212,000
2025-10-27	1.450	1.460	1.450	1.460	1.350	554,000

← NewerPage 4 of 5 · 244 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.