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 $409.85 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $301.22, while $1000 invested 1 year ago would be worth $622.11. This corresponds to total returns of -59.02%, -69.88%, -37.79%, respectively, with annualized returns of -14.29%, -21.35%, -37.79%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 13, 2026 | 5.35 | 5.36 | 5.36 | 5.49 | 5.26 | 3.19M |
| August 12, 2026 | 5.5 | 5.32 | 5.32 | 5.5 | 5.17 | 4.08M |
| August 11, 2026 | 5.08 | 5.47 | 5.47 | 5.84 | 4.91 | 12.03M |
| August 10, 2026 | 5 | 4.9 | 4.9 | 5.27 | 4.83 | 2.58M |
| August 07, 2026 | 4.44 | 4.84 | 4.84 | 4.89 | 4.36 | 3.52M |
| August 06, 2026 | 4.46 | 4.45 | 4.45 | 4.47 | 4.34 | 1.64M |
| August 05, 2026 | 4.5 | 4.51 | 4.51 | 4.64 | 4.3 | 5.08M |
| August 04, 2026 | 4.67 | 4.53 | 4.53 | 4.74 | 4.32 | 3.31M |
| August 03, 2026 | 4.68 | 4.66 | 4.66 | 4.73 | 4.59 | 1.1M |
| July 31, 2026 | 4.63 | 4.67 | 4.67 | 4.89 | 4.63 | 1.65M |
| July 30, 2026 | 4.78 | 4.73 | 4.73 | 4.95 | 4.64 | 1.74M |
| July 29, 2026 | 4.84 | 4.83 | 4.83 | 4.93 | 4.55 | 2.71M |
| July 28, 2026 | 4.95 | 4.88 | 4.88 | 5.05 | 4.75 | 1.67M |
| July 27, 2026 | 4.99 | 5.02 | 5.02 | 5.15 | 4.85 | 1.16M |
| July 24, 2026 | 5.01 | 5.03 | 5.03 | 5.29 | 4.99 | 2.37M |
| July 23, 2026 | 5.34 | 5.05 | 5.05 | 5.35 | 5 | 1.87M |
| July 22, 2026 | 5.08 | 5.35 | 5.35 | 5.38 | 5.08 | 3.75M |
| July 21, 2026 | 5.18 | 5.07 | 5.07 | 5.2 | 4.9 | 3.08M |
| July 20, 2026 | 4.84 | 5.17 | 5.17 | 5.17 | 4.66 | 3.76M |
| July 17, 2026 | 5.17 | 4.65 | 4.65 | 5.19 | 4.57 | 4.19M |
| July 16, 2026 | 5.3 | 5.22 | 5.22 | 5.45 | 5.17 | 2.15M |
| July 15, 2026 | 4.89 | 5.35 | 5.35 | 5.5 | 4.89 | 5.42M |
| July 14, 2026 | 4.87 | 4.9 | 4.9 | 4.92 | 4.74 | 3.25M |
| July 13, 2026 | 4.96 | 4.9 | 4.9 | 5.19 | 4.8 | 2.45M |
| July 10, 2026 | 4.94 | 5 | 5 | 5.14 | 4.75 | 2.04M |
| July 09, 2026 | 4.86 | 4.94 | 4.94 | 5.08 | 4.8 | 3.78M |
| July 08, 2026 | 4.92 | 4.94 | 4.94 | 5.02 | 4.72 | 2.51M |
AD
