Jacobio Pharmaceuticals Group Co., Ltd. 1167
HKEX · Hong Kong SAR China · Health Technology
HKD 5.89-0.17 (-2.81%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 5.75 | -5.12% | HKD 5.83 | HKD 5.83 | HKD 5.65 | 870.00K |
| 2026-09-30 | HKD 6.06 | +1.17% | HKD 6.01 | HKD 6.16 | HKD 5.93 | 870.60K |
| 2026-09-29 | HKD 5.99 | +3.72% | HKD 5.82 | HKD 6.03 | HKD 5.81 | 842.70K |
| 2026-09-28 | HKD 5.78 | -3.27% | HKD 6.18 | HKD 6.18 | HKD 5.70 | 957.30K |
| 2026-09-25 | HKD 5.97 | +2.93% | HKD 5.60 | HKD 5.97 | HKD 5.60 | 1.16M |
| 2026-09-24 | HKD 5.80 | -6.15% | HKD 6.37 | HKD 6.39 | HKD 5.77 | 1.12M |
| 2026-09-23 | HKD 6.18 | +3.95% | HKD 5.95 | HKD 6.20 | HKD 5.90 | 1.41M |
| 2026-09-22 | HKD 5.95 | -0.92% | HKD 6.00 | HKD 6.07 | HKD 5.86 | 1.04M |
| 2026-09-21 | HKD 6.00 | +7.72% | HKD 5.61 | HKD 6.09 | HKD 5.61 | 2.26M |
| 2026-09-18 | HKD 5.57 | -2.45% | HKD 5.70 | HKD 5.94 | HKD 5.57 | 944.40K |
| 2026-09-17 | HKD 5.71 | -0.35% | HKD 5.82 | HKD 5.89 | HKD 5.68 | 941.05K |
| 2026-09-16 | HKD 5.73 | +0.09% | HKD 5.76 | HKD 5.83 | HKD 5.66 | 1.24M |
| 2026-09-15 | HKD 5.72 | -4.10% | HKD 5.97 | HKD 5.97 | HKD 5.72 | 1.44M |
| 2026-09-14 | HKD 5.97 | +3.29% | HKD 5.88 | HKD 5.98 | HKD 5.72 | 983.40K |
| 2026-09-11 | HKD 5.78 | -4.54% | HKD 6.02 | HKD 6.02 | HKD 5.70 | 2.94M |
| 2026-09-10 | HKD 6.05 | -1.22% | HKD 6.03 | HKD 6.28 | HKD 6.01 | 1.74M |
| 2026-09-09 | HKD 6.13 | +0.16% | HKD 6.13 | HKD 6.32 | HKD 6.05 | 1.06M |
| 2026-09-08 | HKD 6.12 | 0.00% | HKD 6.48 | HKD 6.48 | HKD 6.00 | 1.45M |
| 2026-09-07 | HKD 6.12 | -4.97% | HKD 6.43 | HKD 6.43 | HKD 6.00 | 1.57M |
| 2026-09-04 | HKD 6.44 | +1.90% | HKD 6.32 | HKD 6.55 | HKD 6.31 | 2.89M |
| 2026-09-03 | HKD 6.32 | +3.18% | HKD 6.24 | HKD 6.53 | HKD 6.23 | 2.77M |
| 2026-09-02 | HKD 6.13 | +1.91% | HKD 6.14 | HKD 6.25 | HKD 5.96 | 3.02M |
| 2026-09-01 | HKD 6.01 | -4.60% | HKD 6.25 | HKD 6.30 | HKD 5.97 | 3.90M |
| 2026-08-31 | HKD 6.30 | -4.18% | HKD 6.55 | HKD 6.55 | HKD 5.91 | 11.87M |
| 2026-08-28 | HKD 6.57 | -0.75% | HKD 6.63 | HKD 6.74 | HKD 6.32 | 4.55M |
| 2026-08-27 | HKD 6.63 | +8.61% | HKD 6.10 | HKD 6.78 | HKD 6.05 | 6.68M |
| 2026-08-26 | HKD 6.10 | +1.67% | HKD 6.00 | HKD 6.32 | HKD 6.00 | 5.36M |
| 2026-08-25 | HKD 6.00 | +16.28% | HKD 5.41 | HKD 6.07 | HKD 5.38 | 9.52M |
| 2026-08-24 | HKD 5.16 | -1.99% | HKD 5.48 | HKD 5.48 | HKD 5.14 | 1.53M |
| 2026-08-21 | HKD 5.26 | -0.66% | HKD 5.49 | HKD 5.49 | HKD 5.04 | 2.55M |
| 2026-08-20 | HKD 5.30 | +4.23% | HKD 5.38 | HKD 5.58 | HKD 5.18 | 3.30M |
| 2026-08-19 | HKD 5.09 | -1.83% | HKD 5.18 | HKD 5.28 | HKD 5.08 | 2.15M |
| 2026-08-18 | HKD 5.18 | +0.39% | HKD 5.16 | HKD 5.32 | HKD 5.06 | 2.00M |
| 2026-08-17 | HKD 5.16 | -2.27% | HKD 5.28 | HKD 5.28 | HKD 5.12 | 1.28M |
| 2026-08-14 | HKD 5.28 | -1.49% | HKD 5.35 | HKD 5.46 | HKD 5.26 | 2.11M |
| 2026-08-13 | HKD 5.36 | +0.75% | HKD 5.35 | HKD 5.49 | HKD 5.26 | 3.18M |
| 2026-08-12 | HKD 5.32 | -2.65% | HKD 5.50 | HKD 5.50 | HKD 5.16 | 4.07M |
| 2026-08-11 | HKD 5.47 | +11.53% | HKD 5.08 | HKD 5.84 | HKD 4.91 | 12.03M |
| 2026-08-10 | HKD 4.90 | +1.34% | HKD 5.00 | HKD 5.27 | HKD 4.83 | 2.58M |
| 2026-08-07 | HKD 4.84 | +8.65% | HKD 4.44 | HKD 4.89 | HKD 4.36 | 3.52M |
| 2026-08-06 | HKD 4.45 | -1.44% | HKD 4.45 | HKD 4.47 | HKD 4.34 | 1.64M |
| 2026-08-05 | HKD 4.51 | -0.22% | HKD 4.50 | HKD 4.64 | HKD 4.30 | 5.07M |
| 2026-08-04 | HKD 4.53 | -2.90% | HKD 4.67 | HKD 4.74 | HKD 4.32 | 3.31M |
| 2026-08-03 | HKD 4.66 | -0.21% | HKD 4.68 | HKD 4.73 | HKD 4.59 | 1.19M |
| 2026-07-31 | HKD 4.67 | -1.27% | HKD 4.63 | HKD 4.89 | HKD 4.63 | 1.65M |
| 2026-07-30 | HKD 4.73 | -2.07% | HKD 4.78 | HKD 4.95 | HKD 4.64 | 1.74M |
| 2026-07-29 | HKD 4.83 | -1.02% | HKD 4.84 | HKD 4.93 | HKD 4.55 | 2.71M |
| 2026-07-28 | HKD 4.88 | -2.79% | HKD 4.95 | HKD 5.05 | HKD 4.75 | 1.67M |
| 2026-07-27 | HKD 5.02 | -0.20% | HKD 4.99 | HKD 5.15 | HKD 4.85 | 1.16M |
| 2026-07-24 | HKD 5.03 | -0.40% | HKD 5.01 | HKD 5.29 | HKD 4.99 | 2.37M |
| 2026-07-23 | HKD 5.05 | -5.61% | HKD 5.34 | HKD 5.35 | HKD 5.00 | 1.87M |
| 2026-07-22 | HKD 5.35 | +5.52% | HKD 5.08 | HKD 5.38 | HKD 5.08 | 3.75M |
| 2026-07-21 | HKD 5.07 | -1.93% | HKD 5.18 | HKD 5.20 | HKD 4.90 | 3.08M |
| 2026-07-20 | HKD 5.17 | +11.18% | HKD 4.84 | HKD 5.17 | HKD 4.66 | 3.76M |
| 2026-07-17 | HKD 4.65 | -10.92% | HKD 5.17 | HKD 5.19 | HKD 4.57 | 4.19M |
| 2026-07-16 | HKD 5.22 | -2.43% | HKD 5.30 | HKD 5.45 | HKD 5.17 | 2.15M |
| 2026-07-15 | HKD 5.35 | +9.18% | HKD 4.89 | HKD 5.50 | HKD 4.89 | 5.41M |
| 2026-07-14 | HKD 4.90 | 0.00% | HKD 4.87 | HKD 4.92 | HKD 4.74 | 3.24M |
| 2026-07-13 | HKD 4.90 | -2.00% | HKD 4.96 | HKD 5.19 | HKD 4.80 | 2.45M |
| 2026-07-10 | HKD 5.00 | +1.21% | HKD 4.94 | HKD 5.14 | HKD 4.75 | 2.04M |
| 2026-07-09 | HKD 4.94 | 0.00% | HKD 4.86 | HKD 5.08 | HKD 4.80 | 3.77M |
| 2026-07-08 | HKD 4.94 | 0.00% | HKD 4.92 | HKD 5.02 | HKD 4.72 | 2.51M |
| 2026-07-07 | HKD 4.94 | -4.82% | HKD 5.18 | HKD 5.18 | HKD 4.82 | 4.43M |
| 2026-07-06 | HKD 5.19 | -0.19% | HKD 5.05 | HKD 5.44 | HKD 5.05 | 3.98M |
| 2026-07-03 | HKD 5.20 | +5.26% | HKD 4.95 | HKD 5.24 | HKD 4.95 | 4.21M |
| 2026-07-02 | HKD 4.94 | +3.35% | HKD 4.83 | HKD 5.10 | HKD 4.83 | 5.00M |
| 2026-06-30 | HKD 4.78 | +2.80% | HKD 4.60 | HKD 4.80 | HKD 4.53 | 2.17M |
| 2026-06-29 | HKD 4.65 | +8.90% | HKD 4.25 | HKD 4.80 | HKD 4.25 | 3.36M |
| 2026-06-26 | HKD 4.27 | -2.95% | HKD 4.36 | HKD 4.58 | HKD 4.17 | 2.13M |
| 2026-06-25 | HKD 4.40 | +2.56% | HKD 4.34 | HKD 4.53 | HKD 4.22 | 2.82M |
| 2026-06-24 | HKD 4.29 | -6.54% | HKD 4.58 | HKD 4.64 | HKD 4.26 | 3.46M |
| 2026-06-23 | HKD 4.59 | +3.38% | HKD 4.45 | HKD 4.65 | HKD 4.36 | 3.98M |
| 2026-06-22 | HKD 4.44 | +0.68% | HKD 4.41 | HKD 4.63 | HKD 4.23 | 3.31M |
| 2026-06-18 | HKD 4.41 | -2.65% | HKD 4.44 | HKD 4.65 | HKD 4.33 | 4.32M |
| 2026-06-17 | HKD 4.53 | +2.26% | HKD 4.39 | HKD 4.56 | HKD 4.33 | 1.94M |
| 2026-06-16 | HKD 4.43 | -1.34% | HKD 4.44 | HKD 4.47 | HKD 4.27 | 3.39M |
| 2026-06-15 | HKD 4.49 | -3.44% | HKD 4.65 | HKD 4.67 | HKD 4.41 | 2.44M |
| 2026-06-12 | HKD 4.65 | -3.33% | HKD 4.81 | HKD 4.81 | HKD 4.53 | 4.68M |
| 2026-06-11 | HKD 4.81 | +8.09% | HKD 4.45 | HKD 4.83 | HKD 4.30 | 3.91M |
| 2026-06-10 | HKD 4.45 | +2.77% | HKD 4.50 | HKD 4.50 | HKD 4.20 | 2.56M |
| 2026-06-09 | HKD 4.33 | +0.23% | HKD 4.32 | HKD 4.35 | HKD 4.15 | 2.68M |
| 2026-06-08 | HKD 4.32 | +4.35% | HKD 4.05 | HKD 4.33 | HKD 3.98 | 4.14M |
| 2026-06-05 | HKD 4.14 | +0.49% | HKD 4.26 | HKD 4.26 | HKD 4.00 | 1.78M |
| 2026-06-04 | HKD 4.12 | -4.19% | HKD 4.24 | HKD 4.34 | HKD 4.07 | 3.56M |
| 2026-06-03 | HKD 4.30 | -4.44% | HKD 4.58 | HKD 4.58 | HKD 4.28 | 3.17M |
| 2026-06-02 | HKD 4.50 | 0.00% | HKD 4.46 | HKD 4.55 | HKD 4.25 | 3.19M |
| 2026-06-01 | HKD 4.50 | -8.16% | HKD 5.01 | HKD 5.02 | HKD 4.31 | 6.68M |
| 2026-05-29 | HKD 4.90 | +4.70% | HKD 4.72 | HKD 5.01 | HKD 4.70 | 4.08M |
| 2026-05-28 | HKD 4.68 | -6.21% | HKD 5.00 | HKD 5.00 | HKD 4.65 | 2.17M |
| 2026-05-27 | HKD 4.99 | -2.35% | HKD 5.01 | HKD 5.05 | HKD 4.86 | 1.87M |