Jacobson Pharma Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	0.640	0.660	0.640	0.640	0.554	892,000
2024-11-01	0.640	0.650	0.620	0.640	0.554	690,000
2024-10-31	0.650	0.650	0.620	0.640	0.554	512,000
2024-10-30	0.640	0.640	0.620	0.640	0.554	336,000
2024-10-29	0.650	0.650	0.640	0.650	0.563	244,000
2024-10-28	0.640	0.650	0.630	0.650	0.563	518,000
2024-10-25	0.630	0.640	0.620	0.640	0.554	654,000
2024-10-24	0.630	0.630	0.620	0.630	0.546	438,000
2024-10-23	0.630	0.630	0.610	0.630	0.546	443,779
2024-10-22	0.620	0.630	0.610	0.630	0.546	650,000
2024-10-21	0.630	0.630	0.620	0.620	0.537	624,000
2024-10-18	0.620	0.640	0.610	0.640	0.554	740,000
2024-10-17	0.630	0.630	0.610	0.610	0.529	498,000
2024-10-16	0.620	0.630	0.620	0.620	0.537	72,000
2024-10-15	0.630	0.650	0.610	0.630	0.546	1,452,000
2024-10-14	0.630	0.630	0.610	0.630	0.546	80,000
2024-10-10	0.610	0.630	0.610	0.630	0.546	422,000
2024-10-09	0.610	0.630	0.610	0.630	0.546	444,000
2024-10-08	0.660	0.670	0.610	0.630	0.546	1,857,933
2024-10-07	0.640	0.650	0.620	0.650	0.563	1,986,000
2024-10-04	0.620	0.640	0.610	0.630	0.546	686,000
2024-10-03	0.640	0.640	0.600	0.620	0.537	1,696,000
2024-10-02	0.620	0.640	0.610	0.640	0.554	2,250,000
2024-09-30	0.600	0.630	0.600	0.620	0.537	1,262,000
2024-09-27	0.610	0.620	0.590	0.600	0.520	1,528,000
2024-09-26	0.590	0.610	0.590	0.610	0.529	1,002,000
2024-09-25	0.600	0.610	0.600	0.600	0.520	280,000
2024-09-24	0.590	0.610	0.580	0.600	0.520	330,000
2024-09-23	0.600	0.600	0.580	0.600	0.520	279,801
2024-09-20	0.600	0.610	0.580	0.590	0.511	180,000
2024-09-19	0.600	0.600	0.590	0.600	0.520	138,000
2024-09-17	0.600	0.600	0.600	0.600	0.520	14,000
2024-09-16	0.600	0.600	0.580	0.600	0.520	96,000
2024-09-13	0.590	0.590	0.580	0.590	0.511	348,000
2024-09-12	0.590	0.590	0.590	0.590	0.511	14,000
2024-09-11	0.590	0.590	0.570	0.590	0.511	64,000
2024-09-10	0.590	0.590	0.580	0.590	0.511	40,000
2024-09-09	0.580	0.600	0.580	0.600	0.520	582,000
2024-09-05	0.570	0.580	0.570	0.580	0.503	44,000
2024-09-04	0.580	0.580	0.560	0.580	0.503	434,000
2024-09-03	0.580	0.580	0.570	0.580	0.503	284,000
2024-09-02	0.610	0.610	0.590	0.610	0.503	226,000
2024-08-30	0.600	0.610	0.590	0.610	0.503	308,000
2024-08-29	0.590	0.600	0.580	0.600	0.494	196,000
2024-08-28	0.590	0.590	0.580	0.590	0.486	288,000
2024-08-27	0.580	0.590	0.570	0.590	0.486	248,000
2024-08-26	0.580	0.580	0.570	0.580	0.478	110,000
2024-08-23	0.580	0.580	0.570	0.580	0.478	164,000
2024-08-22	0.570	0.580	0.560	0.580	0.478	1,472,000
2024-08-21	0.570	0.570	0.570	0.570	0.470	142,679
2024-08-20	0.580	0.580	0.570	0.570	0.470	600,000
2024-08-19	0.580	0.580	0.570	0.580	0.478	664,000
2024-08-16	0.580	0.590	0.570	0.570	0.470	360,000
2024-08-15	0.570	0.590	0.570	0.590	0.486	498,000
2024-08-14	0.590	0.590	0.570	0.580	0.478	576,000
2024-08-13	0.580	0.630	0.570	0.590	0.486	2,402,000
2024-08-12	0.580	0.590	0.570	0.570	0.470	412,000
2024-08-09	0.570	0.590	0.570	0.590	0.486	684,000
2024-08-08	0.590	0.590	0.570	0.580	0.478	694,000
2024-08-07	0.580	0.580	0.570	0.580	0.478	104,000

← NewerPage 9 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.