Jacobson Pharma Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	1.250	1.260	1.200	1.220	1.057	3,722,000
2025-02-03	1.240	1.260	1.220	1.220	1.057	2,008,000
2025-01-28	1.230	1.260	1.200	1.260	1.092	1,130,000
2025-01-27	1.280	1.320	1.230	1.230	1.066	5,026,000
2025-01-24	1.120	1.300	1.120	1.280	1.109	21,034,000
2025-01-23	1.030	1.120	1.030	1.100	0.953	14,792,000
2025-01-22	1.010	1.030	1.000	1.030	0.892	1,762,138
2025-01-21	1.010	1.020	1.000	1.020	0.884	370,000
2025-01-20	1.030	1.060	1.000	1.000	0.866	4,858,000
2025-01-17	1.020	1.040	1.010	1.040	0.901	628,000
2025-01-16	1.020	1.040	1.010	1.010	0.875	2,116,000
2025-01-15	1.020	1.020	0.990	1.020	0.884	2,572,000
2025-01-14	1.000	1.020	1.000	1.020	0.884	410,000
2025-01-13	1.000	1.030	1.000	1.000	0.866	2,756,000
2025-01-10	1.010	1.020	1.000	1.010	0.875	584,000
2025-01-09	1.010	1.030	1.010	1.020	0.884	1,976,000
2025-01-08	1.040	1.040	1.000	1.010	0.875	2,556,138
2025-01-07	1.050	1.060	1.040	1.050	0.910	2,224,000
2025-01-06	1.020	1.060	1.020	1.050	0.910	3,368,000
2025-01-03	1.010	1.020	1.000	1.010	0.875	1,362,000
2025-01-02	1.020	1.020	1.000	1.000	0.866	2,130,000
2024-12-31	1.040	1.060	1.000	1.030	0.892	2,106,000
2024-12-30	1.040	1.070	1.020	1.040	0.901	5,376,000
2024-12-27	1.000	1.060	0.980	1.050	0.910	5,694,000
2024-12-24	0.980	1.000	0.950	0.990	0.858	2,124,000
2024-12-23	1.000	1.020	0.990	1.000	0.866	3,176,000
2024-12-20	1.010	1.040	1.000	1.010	0.875	3,422,116
2024-12-19	1.010	1.020	0.970	1.000	0.866	7,074,000
2024-12-18	1.010	1.030	1.000	1.010	0.875	3,792,000
2024-12-17	0.970	1.030	0.970	1.010	0.875	8,458,000
2024-12-16	0.940	0.960	0.920	0.960	0.832	4,938,000
2024-12-13	0.850	0.930	0.840	0.920	0.797	8,020,000
2024-12-12	0.810	0.840	0.810	0.840	0.728	5,818,000
2024-12-11	0.790	0.810	0.790	0.810	0.702	2,666,000
2024-12-10	0.800	0.800	0.790	0.800	0.693	1,778,000
2024-12-09	0.790	0.810	0.780	0.810	0.702	2,796,000
2024-12-06	0.820	0.830	0.780	0.790	0.684	4,702,726
2024-12-05	0.800	0.830	0.800	0.820	0.710	3,434,000
2024-12-04	0.800	0.810	0.780	0.800	0.693	2,274,000
2024-12-03	0.820	0.830	0.800	0.810	0.702	4,348,000
2024-12-02	0.820	0.830	0.810	0.830	0.719	1,174,000
2024-11-29	0.820	0.830	0.810	0.830	0.719	2,286,000
2024-11-28	0.820	0.830	0.810	0.820	0.710	1,234,000
2024-11-27	0.790	0.830	0.790	0.830	0.719	3,078,000
2024-11-26	0.830	0.830	0.790	0.800	0.693	2,480,000
2024-11-25	0.830	0.840	0.820	0.830	0.719	1,378,000
2024-11-22	0.800	0.830	0.790	0.820	0.710	4,136,000
2024-11-21	0.800	0.810	0.790	0.800	0.693	896,851
2024-11-20	0.800	0.820	0.780	0.790	0.684	1,960,000
2024-11-19	0.790	0.790	0.770	0.790	0.684	636,000
2024-11-18	0.750	0.800	0.740	0.780	0.676	1,024,000
2024-11-15	0.760	0.760	0.750	0.760	0.658	540,000
2024-11-14	0.740	0.790	0.730	0.750	0.650	540,000
2024-11-13	0.730	0.750	0.710	0.740	0.641	1,022,000
2024-11-12	0.740	0.750	0.730	0.750	0.650	882,000
2024-11-11	0.720	0.750	0.720	0.750	0.650	1,064,000
2024-11-08	0.750	0.750	0.720	0.730	0.632	3,030,000
2024-11-07	0.710	0.780	0.700	0.750	0.650	5,939,218
2024-11-06	0.650	0.680	0.640	0.680	0.589	1,644,000
2024-11-05	0.640	0.660	0.630	0.650	0.563	944,000

← NewerPage 8 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.