Jacobson Pharma Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	1.200	1.200	1.190	1.200	1.069	238,000
2025-05-02	1.220	1.220	1.180	1.210	1.078	584,000
2025-04-30	1.230	1.230	1.210	1.220	1.087	466,000
2025-04-29	1.230	1.240	1.220	1.240	1.105	176,000
2025-04-28	1.240	1.250	1.230	1.240	1.105	276,000
2025-04-25	1.260	1.260	1.220	1.230	1.096	336,000
2025-04-24	1.210	1.260	1.210	1.250	1.114	660,235
2025-04-23	1.230	1.240	1.200	1.220	1.087	600,000
2025-04-22	1.220	1.240	1.200	1.230	1.096	76,000
2025-04-17	1.210	1.220	1.200	1.220	1.087	298,000
2025-04-16	1.230	1.230	1.200	1.220	1.087	394,000
2025-04-15	1.260	1.290	1.250	1.250	1.114	566,000
2025-04-14	1.260	1.310	1.260	1.270	1.132	1,394,286
2025-04-11	1.200	1.280	1.190	1.250	1.114	2,216,000
2025-04-10	1.130	1.210	1.120	1.190	1.060	2,078,000
2025-04-09	1.130	1.140	1.100	1.130	1.007	604,000
2025-04-08	1.080	1.140	1.080	1.130	1.007	248,703
2025-04-07	1.140	1.140	0.980	1.090	0.971	4,696,000
2025-04-03	1.190	1.190	1.180	1.180	1.052	666,000
2025-04-02	1.210	1.210	1.190	1.200	1.069	650,000
2025-04-01	1.190	1.210	1.180	1.210	1.078	440,000
2025-03-31	1.190	1.190	1.180	1.180	1.052	610,000
2025-03-28	1.200	1.200	1.190	1.190	1.060	286,000
2025-03-27	1.200	1.200	1.180	1.200	1.069	1,862,000
2025-03-26	1.180	1.190	1.170	1.190	1.060	957,515
2025-03-25	1.170	1.170	1.150	1.150	1.025	1,124,334
2025-03-24	1.170	1.180	1.170	1.170	1.043	42,000
2025-03-21	1.160	1.180	1.160	1.180	1.052	1,310,418
2025-03-20	1.160	1.180	1.160	1.160	1.034	244,000
2025-03-19	1.160	1.190	1.160	1.170	1.043	1,064,000
2025-03-18	1.170	1.190	1.160	1.170	1.043	400,000
2025-03-17	1.160	1.170	1.160	1.160	1.034	632,000
2025-03-14	1.180	1.200	1.160	1.170	1.043	1,562,001
2025-03-13	1.200	1.200	1.190	1.190	1.060	376,000
2025-03-12	1.200	1.210	1.190	1.200	1.069	758,000
2025-03-11	1.180	1.200	1.170	1.200	1.069	644,000
2025-03-10	1.180	1.180	1.170	1.170	1.043	1,054,000
2025-03-07	1.200	1.200	1.190	1.190	1.060	626,411
2025-03-06	1.210	1.210	1.190	1.200	1.069	2,136,000
2025-03-05	1.220	1.230	1.200	1.220	1.087	210,000
2025-03-04	1.200	1.230	1.190	1.220	1.087	564,000
2025-03-03	1.190	1.200	1.190	1.190	1.060	572,000
2025-02-28	1.210	1.210	1.190	1.200	1.069	1,560,000
2025-02-27	1.210	1.220	1.190	1.210	1.078	1,698,000
2025-02-26	1.210	1.220	1.200	1.210	1.078	1,746,000
2025-02-25	1.230	1.240	1.200	1.210	1.078	538,000
2025-02-24	1.240	1.270	1.230	1.260	1.092	2,014,000
2025-02-21	1.200	1.250	1.200	1.240	1.074	1,586,050
2025-02-20	1.210	1.210	1.190	1.210	1.048	1,268,000
2025-02-19	1.220	1.220	1.200	1.220	1.057	700,000
2025-02-18	1.230	1.240	1.210	1.240	1.074	1,352,000
2025-02-17	1.230	1.250	1.230	1.250	1.083	716,000
2025-02-14	1.200	1.240	1.200	1.240	1.074	1,734,000
2025-02-13	1.210	1.220	1.170	1.190	1.031	4,844,000
2025-02-12	1.290	1.290	1.200	1.210	1.048	3,144,000
2025-02-11	1.320	1.320	1.300	1.310	1.135	928,000
2025-02-10	1.350	1.370	1.310	1.330	1.152	1,944,000
2025-02-07	1.280	1.370	1.280	1.350	1.170	7,315,626
2025-02-06	1.230	1.290	1.230	1.270	1.100	1,820,000
2025-02-05	1.220	1.240	1.200	1.230	1.066	1,368,000

← NewerPage 7 of 21 · 1,215 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.