Jacobio Pharmaceuticals Group Co., Ltd. (1167.HK) HKSE
6.99
+0.06(+0.87%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.99
+0.06(+0.87%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 6.64 | 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 | 5.44 | 5.6 | 5.35 | 2.32M |
| March 03, 2026 | 5.99 | 5.55 | 5.55 | 6.09 | 5.47 | 3.89M |
| March 02, 2026 | 6.18 | 5.98 | 5.98 | 6.18 | 5.89 | 1.85M |
| February 27, 2026 | 5.95 | 6.18 | 6.18 | 6.27 | 5.95 | 2.4M |
| February 26, 2026 | 6.37 | 5.95 | 5.95 | 6.37 | 5.88 | 2.74M |
| February 25, 2026 | 6.34 | 6.37 | 6.37 | 6.44 | 6.28 | 845,700 |
| February 24, 2026 | 6.32 | 6.19 | 6.19 | 6.32 | 6.12 | 1.21M |
| February 23, 2026 | 6.26 | 6.37 | 6.37 | 6.62 | 6.26 | 2.21M |
| February 20, 2026 | 6.17 | 6.26 | 0 | 6.36 | 6.1 | 943,900 |
| February 16, 2026 | 6.15 | 6.1 | 0 | 6.18 | 5.98 | 999,600 |
| February 13, 2026 | 6.05 | 6 | 0 | 6.06 | 5.86 | 2.58M |
| February 12, 2026 | 6.22 | 6.09 | 0 | 6.29 | 6.04 | 1.71M |
| February 11, 2026 | 6.2 | 6.24 | 0 | 6.41 | 6.14 | 2.92M |
| February 10, 2026 | 6.22 | 6.08 | 0 | 6.5 | 6.01 | 5.26M |
| February 09, 2026 | 6.2 | 6.22 | 0 | 6.38 | 6 | 4.32M |
| February 06, 2026 | 5.66 | 5.97 | 0 | 6.14 | 5.49 | 4.39M |
| February 05, 2026 | 5.72 | 5.71 | 0 | 5.77 | 5.45 | 2.09M |
| February 04, 2026 | 5.44 | 5.76 | 0 | 5.79 | 5.17 | 3.66M |
| February 03, 2026 | 5.71 | 5.45 | 0 | 5.8 | 5.31 | 5.13M |
| February 02, 2026 | 5.85 | 5.71 | 0 | 5.87 | 5.5 | 4.35M |
| January 30, 2026 | 6.03 | 5.9 | 0 | 6.16 | 5.73 | 3.18M |
| January 29, 2026 | 6.2 | 6.06 | 0 | 6.3 | 6 | 7.26M |
| January 28, 2026 | 6.38 | 6.25 | 0 | 6.48 | 6.15 | 2.93M |
| January 27, 2026 | 6.27 | 6.35 | 0 | 6.44 | 6.1 | 2.69M |
| January 26, 2026 | 6.78 | 6.27 | 0 | 6.78 | 6.21 | 3.38M |
| January 23, 2026 | 6.64 | 6.78 | 0 | 6.89 | 6.59 | 3.93M |
| January 22, 2026 | 6.75 | 6.61 | 0 | 6.81 | 6.5 | 3.81M |
| January 21, 2026 | 6.84 | 6.78 | 0 | 6.88 | 6.6 | 3.66M |
| January 20, 2026 | 6.93 | 6.84 | 0 | 7.1 | 6.8 | 3.01M |
| January 19, 2026 | 7.38 | 6.94 | 0 | 7.51 | 6.88 | 4.76M |
| January 16, 2026 | 7.51 | 7.39 | 0 | 7.62 | 7.3 | 2.27M |
| January 15, 2026 | 7.56 | 7.63 | 0 | 7.71 | 7.51 | 1.82M |
| January 14, 2026 | 7.88 | 7.59 | 0 | 8 | 7.51 | 4.17M |
| January 13, 2026 | 7.58 | 7.87 | 0 | 8.08 | 7.58 | 5.37M |
| January 12, 2026 | 7.63 | 7.56 | 0 | 7.78 | 7.31 | 4.65M |
| January 09, 2026 | 7.31 | 7.63 | 0 | 7.68 | 7.1 | 5.84M |
| January 08, 2026 | 6.98 | 7.26 | 0 | 7.37 | 6.67 | 11.87M |
| January 07, 2026 | 6.16 | 6.66 | 0 | 6.73 | 6.11 | 5.38M |
| January 06, 2026 | 6.65 | 6.16 | 0 | 6.69 | 6.02 | 7.05M |
| January 05, 2026 | 6.42 | 6.64 | 0 | 6.85 | 6.2 | 4.4M |
| January 02, 2026 | 6.36 | 6.42 | 0 | 6.53 | 6.22 | 2.22M |
| December 31, 2025 | 6.58 | 6.37 | 0 | 6.7 | 6.28 | 3.81M |
| December 30, 2025 | 6.95 | 6.61 | 0 | 7.19 | 6.55 | 6.05M |
| December 29, 2025 | 7.6 | 6.95 | 0 | 7.7 | 6.89 | 7.18M |
| December 24, 2025 | 7.35 | 7.6 | 0 | 7.81 | 7.35 | 2.32M |
| December 23, 2025 | 8 | 7.41 | 0 | 8.08 | 7.35 | 6.93M |
| December 22, 2025 | 8.8 | 7.83 | 0 | 8.8 | 7.5 | 24.67M |
| December 19, 2025 | 8.86 | 9.06 | 0 | 9.29 | 8.81 | 3.33M |
| December 18, 2025 | 8.51 | 8.85 | 0 | 8.98 | 8.5 | 4.5M |
| December 17, 2025 | 8.88 | 8.55 | 0 | 8.88 | 8.47 | 3.71M |
| December 16, 2025 | 8.78 | 8.56 | 0 | 8.84 | 8.3 | 6M |
| December 15, 2025 | 9.11 | 8.84 | 0 | 9.14 | 8.78 | 8.69M |
| December 12, 2025 | 8.45 | 9.11 | 0 | 9.16 | 8.45 | 7.18M |