Jacobson Pharma Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	1.450	1.460	1.440	1.440	1.332	434,000
2025-10-23	1.450	1.460	1.450	1.450	1.341	518,341
2025-10-22	1.460	1.460	1.450	1.450	1.341	108,000
2025-10-21	1.470	1.480	1.450	1.460	1.350	324,000
2025-10-20	1.460	1.470	1.450	1.450	1.341	230,000
2025-10-17	1.470	1.470	1.450	1.450	1.341	610,000
2025-10-16	1.450	1.470	1.450	1.470	1.359	132,000
2025-10-15	1.470	1.470	1.450	1.450	1.341	52,000
2025-10-14	1.450	1.460	1.450	1.450	1.341	364,000
2025-10-13	1.450	1.460	1.440	1.450	1.341	1,001,000
2025-10-10	1.510	1.510	1.450	1.450	1.341	924,000
2025-10-09	1.460	1.500	1.460	1.490	1.378	1,322,665
2025-10-08	1.440	1.460	1.440	1.460	1.350	566,000
2025-10-06	1.460	1.460	1.440	1.440	1.332	560,000
2025-10-03	1.440	1.450	1.440	1.450	1.341	222,000
2025-10-02	1.460	1.460	1.440	1.460	1.350	492,000
2025-09-30	1.460	1.480	1.460	1.460	1.350	261,000
2025-09-29	1.460	1.470	1.450	1.470	1.359	360,000
2025-09-26	1.480	1.480	1.470	1.470	1.359	474,000
2025-09-25	1.450	1.490	1.440	1.480	1.369	916,000
2025-09-24	1.440	1.470	1.440	1.450	1.341	422,000
2025-09-23	1.440	1.460	1.440	1.440	1.332	42,000
2025-09-22	1.460	1.470	1.450	1.470	1.359	498,000
2025-09-19	1.460	1.470	1.450	1.460	1.350	520,000
2025-09-18	1.460	1.460	1.450	1.460	1.350	254,000
2025-09-17	1.450	1.470	1.450	1.470	1.359	286,000
2025-09-16	1.480	1.480	1.450	1.450	1.341	660,000
2025-09-15	1.490	1.520	1.480	1.480	1.369	1,482,000
2025-09-12	1.520	1.520	1.480	1.480	1.369	424,000
2025-09-11	1.530	1.530	1.500	1.510	1.396	186,000
2025-09-10	1.530	1.530	1.500	1.510	1.396	328,000
2025-09-09	1.450	1.530	1.430	1.530	1.415	3,434,000
2025-09-08	1.410	1.450	1.410	1.450	1.341	128,000
2025-09-05	1.450	1.450	1.400	1.410	1.304	1,162,688
2025-09-04	1.450	1.460	1.420	1.430	1.322	242,000
2025-09-03	1.430	1.440	1.410	1.430	1.322	824,000
2025-09-02	1.440	1.450	1.420	1.430	1.322	878,000
2025-09-01	1.500	1.500	1.440	1.450	1.341	550,000
2025-08-29	1.460	1.480	1.460	1.470	1.359	294,000
2025-08-28	1.480	1.490	1.460	1.460	1.350	288,000
2025-08-27	1.520	1.520	1.480	1.480	1.369	232,000
2025-08-26	1.510	1.520	1.500	1.510	1.396	298,000
2025-08-25	1.510	1.520	1.500	1.500	1.387	178,000
2025-08-22	1.520	1.520	1.490	1.490	1.378	514,000
2025-08-21	1.510	1.520	1.500	1.510	1.396	386,000
2025-08-20	1.500	1.500	1.480	1.500	1.387	350,000
2025-08-19	1.450	1.560	1.450	1.480	1.369	970,000
2025-08-18	1.450	1.450	1.420	1.430	1.322	884,000
2025-08-15	1.460	1.460	1.440	1.450	1.341	1,140,000
2025-08-14	1.460	1.480	1.440	1.460	1.350	2,264,000
2025-08-13	1.500	1.510	1.460	1.460	1.350	1,906,000
2025-08-12	1.530	1.540	1.500	1.500	1.387	1,026,000
2025-08-11	1.570	1.600	1.520	1.520	1.406	604,000
2025-08-08	1.660	1.660	1.650	1.650	1.470	776,000
2025-08-07	1.660	1.670	1.660	1.670	1.488	662,184
2025-08-06	1.650	1.680	1.640	1.660	1.479	884,000
2025-08-05	1.680	1.680	1.640	1.640	1.461	1,074,000
2025-08-04	1.650	1.680	1.650	1.670	1.488	1,094,000
2025-08-01	1.670	1.670	1.640	1.640	1.461	586,000
2025-07-31	1.690	1.690	1.650	1.670	1.488	234,000

← NewerPage 5 of 21 · 1,212 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.