Jacobio Pharmaceuticals Group Co., Ltd. (1167.HK) HKSE
Currency In HKD
AD
- 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 $332.87 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $280.37, while $1000 invested 1 year ago would be worth $715.35. This corresponds to total returns of -66.71%, -71.96%, -28.46%, respectively, with annualized returns of -17.03%, -22.45%, -28.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1167.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 4.83 | 4.82 | 4.82 | 4.84 | 4.78 | 356,400 |
| November 09, 2026 | 4.66 | 4.71 | 4.71 | 4.83 | 4.66 | 386,649 |
| November 06, 2026 | 4.83 | 4.66 | 4.66 | 4.85 | 4.65 | 940,120 |
| November 05, 2026 | 4.78 | 4.92 | 4.92 | 4.97 | 4.78 | 989,700 |
| November 04, 2026 | 4.5 | 4.75 | 4.75 | 4.89 | 4.49 | 1.02M |
| November 03, 2026 | 4.58 | 4.5 | 4.5 | 4.58 | 4.42 | 859,200 |
| November 02, 2026 | 4.42 | 4.58 | 4.58 | 4.66 | 4.42 | 1.05M |
| October 30, 2026 | 4.5 | 4.6 | 4.6 | 4.76 | 4.5 | 681,300 |
| October 29, 2026 | 4.75 | 4.63 | 4.63 | 4.85 | 4.62 | 945,600 |
| October 28, 2026 | 4.72 | 4.75 | 4.75 | 4.87 | 4.65 | 636,300 |
| October 27, 2026 | 4.92 | 4.69 | 4.69 | 4.92 | 4.64 | 889,800 |
| October 26, 2026 | 5.01 | 4.92 | 4.92 | 5.06 | 4.84 | 645,900 |
| October 23, 2026 | 4.93 | 5.01 | 5.01 | 5.08 | 4.86 | 573,841 |
| October 22, 2026 | 5.28 | 5.01 | 5.01 | 5.28 | 4.96 | 1.24M |
| October 21, 2026 | 5.41 | 5.38 | 5.38 | 5.49 | 5.34 | 538,800 |
| October 20, 2026 | 5.23 | 5.29 | 5.29 | 5.35 | 5.19 | 573,000 |
| October 16, 2026 | 5.19 | 5.23 | 5.23 | 5.4 | 5.15 | 688,200 |
| October 15, 2026 | 5.1 | 5.11 | 5.11 | 5.25 | 5 | 1.2M |
| October 14, 2026 | 5.13 | 5.12 | 5.12 | 5.26 | 5.08 | 1.64M |
| October 13, 2026 | 5.33 | 5.19 | 5.19 | 5.33 | 5.09 | 1.33M |
| October 12, 2026 | 5.6 | 5.33 | 5.33 | 5.6 | 5.3 | 1.18M |
| October 09, 2026 | 5.78 | 5.57 | 5.57 | 5.79 | 5.45 | 3.25M |
| October 08, 2026 | 6.11 | 5.82 | 5.82 | 6.15 | 5.78 | 1.22M |
| October 07, 2026 | 6.25 | 6.11 | 6.11 | 6.26 | 6.06 | 594,600 |
| October 06, 2026 | 6.03 | 6.41 | 6.41 | 6.43 | 6.03 | 2.17M |
| October 05, 2026 | 6 | 6.03 | 6.03 | 6.1 | 5.95 | 422,400 |
| October 02, 2026 | 5.83 | 6.02 | 6.02 | 6.02 | 5.65 | 1.33M |
| September 30, 2026 | 6.01 | 6.06 | 6.06 | 6.17 | 5.93 | 872,700 |
| September 29, 2026 | 5.82 | 5.99 | 5.99 | 6.04 | 5.81 | 843,000 |
| September 28, 2026 | 6.18 | 5.78 | 5.78 | 6.18 | 5.7 | 957,300 |
| September 25, 2026 | 5.6 | 5.97 | 5.97 | 5.98 | 5.6 | 1.16M |
| September 24, 2026 | 6.37 | 5.8 | 5.8 | 6.4 | 5.77 | 1.12M |
| September 23, 2026 | 5.95 | 6.18 | 6.18 | 6.2 | 5.9 | 1.42M |
| September 22, 2026 | 6 | 5.95 | 5.95 | 6.07 | 5.86 | 1.04M |
| September 21, 2026 | 5.61 | 6 | 6 | 6.09 | 5.61 | 2.26M |
| September 18, 2026 | 5.71 | 5.57 | 5.57 | 5.94 | 5.57 | 948,600 |
| September 17, 2026 | 5.82 | 5.71 | 5.71 | 5.89 | 5.69 | 962,954 |
| September 16, 2026 | 5.76 | 5.73 | 5.73 | 5.83 | 5.66 | 1.24M |
| September 15, 2026 | 5.97 | 5.73 | 5.73 | 5.97 | 5.73 | 1.44M |
| September 11, 2026 | 6.02 | 5.78 | 5.78 | 6.02 | 5.7 | 2.95M |
| September 10, 2026 | 6.04 | 6.06 | 6.06 | 6.28 | 6.01 | 1.75M |
| September 09, 2026 | 6.13 | 6.13 | 6.13 | 6.32 | 6.05 | 1.06M |
| September 08, 2026 | 6.48 | 6.12 | 6.12 | 6.48 | 6 | 1.45M |
| September 07, 2026 | 6.44 | 6.12 | 6.12 | 6.44 | 6 | 1.57M |
| September 04, 2026 | 6.32 | 6.44 | 6.44 | 6.55 | 6.31 | 2.89M |
| September 03, 2026 | 6.24 | 6.32 | 6.32 | 6.53 | 6.23 | 2.77M |
| September 02, 2026 | 6.15 | 6.13 | 6.13 | 6.25 | 5.96 | 3.02M |
| September 01, 2026 | 6.25 | 6.01 | 6.01 | 6.3 | 5.97 | 3.91M |
| August 31, 2026 | 6.55 | 6.3 | 6.3 | 6.55 | 5.92 | 11.87M |
| August 28, 2026 | 6.63 | 6.58 | 6.58 | 6.74 | 6.33 | 4.55M |
| August 27, 2026 | 6.1 | 6.63 | 6.63 | 6.79 | 6.05 | 6.68M |
| August 26, 2026 | 6 | 6.1 | 6.1 | 6.33 | 6 | 5.36M |
| August 25, 2026 | 5.41 | 6 | 6 | 6.07 | 5.38 | 9.52M |
| August 24, 2026 | 5.48 | 5.16 | 5.16 | 5.48 | 5.15 | 1.53M |
| August 21, 2026 | 5.49 | 5.27 | 5.27 | 5.49 | 5.04 | 2.55M |
| August 20, 2026 | 5.38 | 5.3 | 5.3 | 5.58 | 5.19 | 3.3M |
| August 19, 2026 | 5.19 | 5.09 | 5.09 | 5.28 | 5.08 | 2.16M |
| August 18, 2026 | 5.16 | 5.18 | 5.18 | 5.32 | 5.06 | 2M |
| August 17, 2026 | 5.29 | 5.16 | 5.16 | 5.29 | 5.12 | 1.28M |
| August 14, 2026 | 5.35 | 5.28 | 5.28 | 5.46 | 5.26 | 2.11M |
AD
