Jacobson Pharma Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	1.670	1.690	1.660	1.690	1.506	716,000
2025-07-29	1.610	1.680	1.600	1.680	1.497	1,062,000
2025-07-28	1.650	1.660	1.600	1.640	1.461	832,782
2025-07-25	1.650	1.680	1.650	1.680	1.497	230,000
2025-07-24	1.670	1.680	1.660	1.670	1.488	790,000
2025-07-23	1.680	1.690	1.650	1.670	1.488	1,126,000
2025-07-22	1.680	1.690	1.670	1.680	1.497	695,783
2025-07-21	1.650	1.690	1.650	1.680	1.497	692,000
2025-07-18	1.660	1.670	1.650	1.650	1.470	794,000
2025-07-17	1.650	1.690	1.650	1.660	1.479	632,000
2025-07-16	1.680	1.700	1.630	1.670	1.488	794,000
2025-07-15	1.700	1.700	1.670	1.690	1.506	476,000
2025-07-14	1.700	1.710	1.670	1.690	1.506	500,000
2025-07-11	1.660	1.720	1.660	1.700	1.515	848,000
2025-07-10	1.700	1.720	1.660	1.680	1.497	1,350,000
2025-07-09	1.740	1.740	1.700	1.710	1.524	666,000
2025-07-08	1.740	1.780	1.710	1.740	1.551	1,996,807
2025-07-07	1.680	1.750	1.660	1.750	1.559	2,362,000
2025-07-04	1.650	1.680	1.640	1.680	1.497	978,000
2025-07-03	1.670	1.680	1.650	1.670	1.488	904,000
2025-07-02	1.630	1.680	1.630	1.680	1.497	948,000
2025-06-30	1.590	1.650	1.590	1.630	1.453	1,612,000
2025-06-27	1.610	1.610	1.590	1.600	1.426	800,000
2025-06-26	1.600	1.620	1.570	1.610	1.435	2,128,000
2025-06-25	1.710	1.710	1.620	1.630	1.453	2,456,000
2025-06-24	1.690	1.710	1.680	1.710	1.524	1,722,000
2025-06-23	1.620	1.690	1.620	1.690	1.506	4,292,000
2025-06-20	1.600	1.640	1.600	1.640	1.461	704,240
2025-06-19	1.630	1.640	1.590	1.610	1.435	1,528,000
2025-06-18	1.640	1.670	1.620	1.650	1.470	2,966,000
2025-06-17	1.610	1.640	1.570	1.630	1.453	2,396,000
2025-06-16	1.450	1.610	1.450	1.610	1.435	7,138,500
2025-06-13	1.370	1.420	1.340	1.420	1.265	4,986,000
2025-06-12	1.340	1.370	1.330	1.370	1.221	1,040,000
2025-06-11	1.340	1.350	1.320	1.350	1.203	362,000
2025-06-10	1.280	1.350	1.280	1.340	1.194	846,000
2025-06-09	1.280	1.290	1.280	1.290	1.150	98,000
2025-06-06	1.280	1.290	1.260	1.280	1.141	166,997
2025-06-05	1.300	1.310	1.270	1.290	1.150	364,000
2025-06-04	1.310	1.320	1.300	1.320	1.176	134,000
2025-06-03	1.290	1.310	1.280	1.310	1.167	318,000
2025-06-02	1.320	1.320	1.280	1.290	1.150	222,000
2025-05-30	1.290	1.340	1.290	1.320	1.176	368,000
2025-05-29	1.310	1.320	1.200	1.300	1.158	1,332,000
2025-05-28	1.320	1.330	1.300	1.310	1.167	432,000
2025-05-27	1.290	1.360	1.280	1.320	1.176	1,574,000
2025-05-26	1.270	1.350	1.260	1.270	1.132	2,094,000
2025-05-23	1.300	1.310	1.270	1.270	1.132	1,822,226
2025-05-22	1.240	1.310	1.240	1.300	1.158	1,862,000
2025-05-21	1.260	1.260	1.230	1.240	1.105	3,884,000
2025-05-20	1.190	1.260	1.190	1.260	1.123	1,480,000
2025-05-19	1.200	1.200	1.170	1.180	1.052	262,000
2025-05-16	1.200	1.210	1.200	1.210	1.078	40,000
2025-05-15	1.210	1.210	1.200	1.210	1.078	68,000
2025-05-14	1.200	1.210	1.190	1.210	1.078	436,000
2025-05-13	1.210	1.210	1.130	1.210	1.078	4,590,000
2025-05-12	1.200	1.210	1.200	1.200	1.069	422,000
2025-05-09	1.210	1.210	1.190	1.190	1.060	625,884
2025-05-08	1.210	1.230	1.210	1.210	1.078	16,000
2025-05-07	1.200	1.230	1.200	1.230	1.096	194,000

← NewerPage 6 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.