Jacobio Pharmaceuticals Group Co., Ltd. (HKG:1167)
Hong Kong · Delayed Price · Currency is HKD 8.11
+0.69 (9.30%)
Aug 29, 2025, 4:08 PM HKT
HKG:1167 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.44 | 8.22 | 7.31 | 8.08 | 8.08 | 8.89% | 7,812,500 |
| Aug 28, 2025 | 7.84 | 7.98 | 7.25 | 7.42 | 7.42 | -5.36% | 9,624,400 |
| Aug 27, 2025 | 8.40 | 8.59 | 7.80 | 7.84 | 7.84 | -6.67% | 7,971,600 |
| Aug 26, 2025 | 8.40 | 8.88 | 8.18 | 8.40 | 8.40 | 0.72% | 6,065,400 |
| Aug 25, 2025 | 8.35 | 8.40 | 7.97 | 8.34 | 8.34 | 0.60% | 5,833,200 |
| Aug 22, 2025 | 8.33 | 8.35 | 8.03 | 8.29 | 8.29 | -0.48% | 9,185,100 |
| Aug 21, 2025 | 7.61 | 8.41 | 7.57 | 8.33 | 8.33 | 10.04% | 6,145,800 |
| Aug 20, 2025 | 8.12 | 8.12 | 7.40 | 7.57 | 7.57 | -7.23% | 7,184,400 |
| Aug 19, 2025 | 8.61 | 8.84 | 7.98 | 8.16 | 8.16 | -5.23% | 7,950,900 |
| Aug 18, 2025 | 8.56 | 9.00 | 8.34 | 8.61 | 8.61 | 0.58% | 9,026,000 |
| Aug 15, 2025 | 7.99 | 8.61 | 7.82 | 8.56 | 8.56 | 6.34% | 12,461,300 |
| Aug 14, 2025 | 7.80 | 8.09 | 7.63 | 8.05 | 8.05 | 3.21% | 14,488,100 |
| Aug 13, 2025 | 7.22 | 8.00 | 7.22 | 7.80 | 7.80 | 7.59% | 6,652,600 |
| Aug 12, 2025 | 7.44 | 7.48 | 7.00 | 7.25 | 7.25 | -1.23% | 2,897,700 |
| Aug 11, 2025 | 7.26 | 7.85 | 6.87 | 7.34 | 7.34 | 1.10% | 7,080,300 |
| Aug 8, 2025 | 7.39 | 7.46 | 7.19 | 7.26 | 7.26 | -1.76% | 3,951,205 |
| Aug 7, 2025 | 7.89 | 8.14 | 7.20 | 7.39 | 7.39 | -6.93% | 8,486,700 |
| Aug 6, 2025 | 8.26 | 8.28 | 7.56 | 7.94 | 7.94 | -3.64% | 6,903,900 |
| Aug 5, 2025 | 7.85 | 8.39 | 7.59 | 8.24 | 8.24 | 4.70% | 8,196,400 |
| Aug 4, 2025 | 8.00 | 8.14 | 7.49 | 7.87 | 7.87 | -0.25% | 5,893,500 |
| Aug 1, 2025 | 8.41 | 8.69 | 7.72 | 7.89 | 7.89 | -6.18% | 9,730,000 |
| Jul 31, 2025 | 8.82 | 8.98 | 8.36 | 8.41 | 8.41 | -4.65% | 11,626,200 |
| Jul 30, 2025 | 7.79 | 9.55 | 7.58 | 8.82 | 8.82 | 13.22% | 26,436,550 |
| Jul 29, 2025 | 7.49 | 8.00 | 7.37 | 7.79 | 7.79 | 4.01% | 19,874,235 |
| Jul 28, 2025 | 7.50 | 7.69 | 7.20 | 7.49 | 7.49 | 0.13% | 8,230,400 |
| Jul 25, 2025 | 7.40 | 7.51 | 7.07 | 7.48 | 7.48 | 0.94% | 5,083,800 |
| Jul 24, 2025 | 7.25 | 7.50 | 7.12 | 7.41 | 7.41 | 2.35% | 7,963,200 |
| Jul 23, 2025 | 6.98 | 7.60 | 6.94 | 7.24 | 7.24 | 3.43% | 8,705,600 |
| Jul 22, 2025 | 7.18 | 7.43 | 6.90 | 7.00 | 7.00 | -1.55% | 10,316,100 |
| Jul 21, 2025 | 6.80 | 7.24 | 6.44 | 7.11 | 7.11 | 6.12% | 16,310,900 |
| Jul 18, 2025 | 5.84 | 6.78 | 5.81 | 6.70 | 6.70 | 14.73% | 12,983,400 |
| Jul 17, 2025 | 5.53 | 5.85 | 5.36 | 5.84 | 5.84 | 5.61% | 10,355,700 |
| Jul 16, 2025 | 5.15 | 5.54 | 5.03 | 5.53 | 5.53 | 9.72% | 9,935,240 |
| Jul 15, 2025 | 5.17 | 5.17 | 4.86 | 5.04 | 5.04 | -0.40% | 5,396,700 |
| Jul 14, 2025 | 4.90 | 5.32 | 4.75 | 5.06 | 5.06 | 7.20% | 11,075,900 |
| Jul 11, 2025 | 4.72 | 4.98 | 4.70 | 4.72 | 4.72 | 0.64% | 2,755,800 |
| Jul 10, 2025 | 4.82 | 4.86 | 4.67 | 4.69 | 4.69 | -2.90% | 1,777,500 |
| Jul 9, 2025 | 4.74 | 4.94 | 4.67 | 4.83 | 4.83 | 1.90% | 2,061,600 |
| Jul 8, 2025 | 4.80 | 4.98 | 4.66 | 4.74 | 4.74 | 0.21% | 1,879,800 |
| Jul 7, 2025 | 4.88 | 4.96 | 4.70 | 4.73 | 4.73 | -3.07% | 1,678,300 |
| Jul 4, 2025 | 4.85 | 4.99 | 4.57 | 4.88 | 4.88 | 1.88% | 4,803,600 |
| Jul 3, 2025 | 4.63 | 4.85 | 4.54 | 4.79 | 4.79 | 4.59% | 2,967,900 |
| Jul 2, 2025 | 4.60 | 4.85 | 4.46 | 4.58 | 4.58 | 5.53% | 6,292,500 |
| Jun 30, 2025 | 4.27 | 4.50 | 4.24 | 4.34 | 4.34 | 2.60% | 3,101,400 |
| Jun 27, 2025 | 4.62 | 4.63 | 4.19 | 4.23 | 4.23 | -9.42% | 12,747,800 |
| Jun 26, 2025 | 4.83 | 4.83 | 4.50 | 4.67 | 4.67 | -3.91% | 3,238,500 |
| Jun 25, 2025 | 4.90 | 5.05 | 4.77 | 4.86 | 4.86 | -0.82% | 1,816,500 |
| Jun 24, 2025 | 4.81 | 5.00 | 4.64 | 4.90 | 4.90 | 2.08% | 6,154,200 |
| Jun 23, 2025 | 4.86 | 5.14 | 4.67 | 4.80 | 4.80 | -1.64% | 4,034,400 |
| Jun 20, 2025 | 4.65 | 4.88 | 4.56 | 4.88 | 4.88 | 7.25% | 2,792,400 |