Jacobio Pharmaceuticals Group Co., Ltd. (1167.HK) HKSE
4.28
-0.22(-4.89%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1167.HK Historical Return
If you invested $1000 in Jacobio Pharmaceuticals Group Co., Ltd. (1167.HK) since IPO date, it would be worth $312.07 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $198.68, while $1000 invested 1 year ago would be worth $822.67. This corresponds to total returns of -68.79%, -80.13%, -17.73%, respectively, with annualized returns of -19.24%, -27.61%, -17.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
1167.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.46 | 4.5 | 4.5 | 4.55 | 4.25 | 3.19M |
| June 01, 2026 | 5.01 | 4.5 | 4.5 | 5.02 | 4.31 | 6.68M |
| May 29, 2026 | 4.72 | 4.9 | 4.9 | 5.01 | 4.7 | 4.09M |
| May 28, 2026 | 5 | 4.68 | 4.68 | 5 | 4.65 | 2.17M |
| May 27, 2026 | 5.01 | 4.99 | 4.99 | 5.05 | 4.86 | 1.88M |
| May 26, 2026 | 5.21 | 5.11 | 5.11 | 5.21 | 4.76 | 5.85M |
| May 22, 2026 | 5.39 | 5.32 | 5.32 | 5.4 | 5.23 | 925,799 |
| May 21, 2026 | 5.43 | 5.3 | 5.3 | 5.51 | 5.29 | 1.24M |
| May 20, 2026 | 5.36 | 5.34 | 5.34 | 5.38 | 5.2 | 1.05M |
| May 19, 2026 | 5.56 | 5.37 | 5.37 | 5.64 | 5.31 | 2.09M |
| May 18, 2026 | 5.76 | 5.56 | 5.56 | 5.76 | 5.46 | 1.81M |
| May 15, 2026 | 5.63 | 5.75 | 5.75 | 5.8 | 5.48 | 3.13M |
| May 14, 2026 | 5.78 | 5.61 | 5.61 | 5.86 | 5.55 | 4.79M |
| May 13, 2026 | 6.04 | 5.75 | 5.75 | 6.04 | 5.72 | 2.77M |
| May 12, 2026 | 6.15 | 5.9 | 5.9 | 6.25 | 5.89 | 4.62M |
| May 11, 2026 | 6.15 | 6.15 | 6.15 | 6.4 | 6.05 | 1.76M |
| May 08, 2026 | 6.44 | 6.3 | 6.3 | 6.45 | 6.23 | 1.31M |
| May 07, 2026 | 6.32 | 6.42 | 6.42 | 6.61 | 6.28 | 3.9M |
| May 06, 2026 | 6.63 | 6.33 | 6.33 | 6.63 | 6.24 | 7M |
| May 05, 2026 | 6.9 | 6.61 | 6.61 | 6.9 | 6.45 | 1.44M |
| May 04, 2026 | 7 | 6.84 | 6.84 | 7.18 | 6.68 | 3.26M |
| April 30, 2026 | 7 | 7 | 7 | 7.16 | 6.94 | 1.23M |
| April 29, 2026 | 7.14 | 7.05 | 7.05 | 7.2 | 6.9 | 2.85M |
| April 28, 2026 | 7.23 | 7.14 | 7.14 | 7.34 | 7.06 | 1.3M |
| April 27, 2026 | 7.51 | 7.11 | 7.11 | 7.51 | 7.07 | 2.26M |
| April 24, 2026 | 7.36 | 7.51 | 7.51 | 7.63 | 7.01 | 3.51M |
| April 23, 2026 | 7.85 | 7.36 | 7.36 | 7.98 | 7.23 | 3.32M |
| April 22, 2026 | 7.72 | 7.85 | 7.85 | 7.88 | 7.64 | 1.57M |
| April 21, 2026 | 8.02 | 7.8 | 7.8 | 8.03 | 7.72 | 2.15M |
| April 20, 2026 | 7.99 | 8.12 | 8.12 | 8.18 | 7.88 | 1.83M |
| April 17, 2026 | 8.2 | 8.06 | 8.06 | 8.25 | 7.95 | 2.63M |
| April 16, 2026 | 8.1 | 8.2 | 8.2 | 8.26 | 8 | 5.24M |
| April 15, 2026 | 7.68 | 8 | 8 | 8.28 | 7.68 | 5.72M |
| April 14, 2026 | 7.5 | 7.64 | 7.64 | 8.05 | 7.45 | 11.23M |
| April 13, 2026 | 7.12 | 7.05 | 7.05 | 7.26 | 7.03 | 2.93M |
| April 10, 2026 | 7.13 | 7.22 | 7.22 | 7.28 | 7.04 | 1.47M |
| April 09, 2026 | 7.21 | 7.14 | 7.14 | 7.38 | 7.03 | 1.46M |
| April 08, 2026 | 7.21 | 7.27 | 7.27 | 7.43 | 7 | 3.7M |
| April 02, 2026 | 7.3 | 7.2 | 7.2 | 7.42 | 6.98 | 2.94M |
| April 01, 2026 | 7.06 | 7.3 | 7.3 | 7.47 | 6.98 | 4.77M |
| March 31, 2026 | 7.3 | 6.91 | 6.91 | 7.34 | 6.83 | 2.22M |
| March 30, 2026 | 7.15 | 7.22 | 7.22 | 7.38 | 7.02 | 3.3M |
| March 27, 2026 | 6.55 | 7.15 | 7.15 | 7.31 | 6.37 | 6.02M |
| March 26, 2026 | 6.39 | 6.55 | 6.55 | 6.96 | 6.39 | 3.25M |
| March 25, 2026 | 6.56 | 6.39 | 6.39 | 6.57 | 6.26 | 3.47M |
| March 24, 2026 | 6.23 | 6.41 | 6.41 | 6.53 | 6.23 | 2.85M |
| March 23, 2026 | 6.5 | 6.23 | 6.23 | 6.8 | 6.15 | 4.11M |
| March 20, 2026 | 6.68 | 6.68 | 6.68 | 6.93 | 6.58 | 1.69M |
| March 19, 2026 | 6.92 | 6.74 | 6.74 | 6.93 | 6.62 | 2.53M |
| March 18, 2026 | 6.98 | 6.93 | 6.93 | 7.09 | 6.8 | 2.11M |
| March 17, 2026 | 6.99 | 6.98 | 6.98 | 7.16 | 6.87 | 2.65M |
| March 16, 2026 | 6.96 | 7.01 | 7.01 | 7.17 | 6.74 | 3.63M |
| March 13, 2026 | 6.81 | 6.99 | 6.99 | 7.09 | 6.71 | 3.31M |
| March 12, 2026 | 7.09 | 6.93 | 6.93 | 7.15 | 6.64 | 4.25M |
| March 11, 2026 | 6.88 | 7.09 | 7.09 | 7.31 | 6.86 | 6.49M |
| March 10, 2026 | 6.18 | 6.64 | 6.73 | 6.68 | 6.18 | 2M |
| March 09, 2026 | 6.05 | 6.13 | 6.13 | 6.17 | 5.88 | 1.36M |
| March 06, 2026 | 5.95 | 6.15 | 6.15 | 6.19 | 5.89 | 1.58M |
| March 05, 2026 | 5.5 | 5.88 | 5.88 | 5.98 | 5.5 | 2.45M |
| March 04, 2026 | 5.52 | 5.44 | 5.48 | 5.6 | 5.35 | 2.32M |
