Jacobio Pharmaceuticals Group Co., Ltd. (HKG:1167)
Hong Kong · Delayed Price · Currency is HKD 4.760
-0.230 (-4.61%)
May 28, 2026, 11:42 AM HKT
HKG:1167 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5.01 | 5.05 | 4.86 | 4.99 | 4.99 | -2.35% | 1,873,239 |
| May 26, 2026 | 5.21 | 5.21 | 4.76 | 5.11 | 5.11 | -3.95% | 5,845,091 |
| May 22, 2026 | 5.39 | 5.40 | 5.23 | 5.32 | 5.32 | 0.38% | 923,999 |
| May 21, 2026 | 5.43 | 5.51 | 5.29 | 5.30 | 5.30 | -0.75% | 1,251,081 |
| May 20, 2026 | 5.36 | 5.38 | 5.20 | 5.34 | 5.34 | -0.56% | 1,053,191 |
| May 19, 2026 | 5.56 | 5.64 | 5.31 | 5.37 | 5.37 | -3.42% | 2,084,576 |
| May 18, 2026 | 5.76 | 5.76 | 5.46 | 5.56 | 5.56 | -3.30% | 1,805,359 |
| May 15, 2026 | 5.63 | 5.80 | 5.48 | 5.75 | 5.75 | 2.50% | 3,134,164 |
| May 14, 2026 | 5.78 | 5.86 | 5.55 | 5.61 | 5.61 | -2.43% | 4,790,676 |
| May 13, 2026 | 6.04 | 6.04 | 5.72 | 5.75 | 5.75 | -2.54% | 2,770,845 |
| May 12, 2026 | 6.15 | 6.25 | 5.89 | 5.90 | 5.90 | -4.07% | 4,618,472 |
| May 11, 2026 | 6.15 | 6.40 | 6.05 | 6.15 | 6.15 | -2.38% | 1,754,493 |
| May 8, 2026 | 6.44 | 6.45 | 6.23 | 6.30 | 6.30 | -1.87% | 1,309,689 |
| May 7, 2026 | 6.32 | 6.61 | 6.28 | 6.42 | 6.42 | 1.42% | 3,901,453 |
| May 6, 2026 | 6.63 | 6.63 | 6.24 | 6.33 | 6.33 | -4.24% | 6,998,082 |
| May 5, 2026 | 6.90 | 6.90 | 6.45 | 6.61 | 6.61 | -3.36% | 1,461,187 |
| May 4, 2026 | 7.00 | 7.18 | 6.68 | 6.84 | 6.84 | -2.29% | 3,254,319 |
| Apr 30, 2026 | 7.00 | 7.16 | 6.94 | 7.00 | 7.00 | -0.71% | 1,227,392 |
| Apr 29, 2026 | 7.14 | 7.20 | 6.90 | 7.05 | 7.05 | -1.26% | 2,848,735 |
| Apr 28, 2026 | 7.23 | 7.34 | 7.06 | 7.14 | 7.14 | 0.42% | 1,296,929 |
| Apr 27, 2026 | 7.51 | 7.51 | 7.07 | 7.11 | 7.11 | -5.33% | 2,263,289 |
| Apr 24, 2026 | 7.36 | 7.63 | 7.01 | 7.51 | 7.51 | 2.04% | 3,510,350 |
| Apr 23, 2026 | 7.85 | 7.98 | 7.23 | 7.36 | 7.36 | -6.24% | 3,316,822 |
| Apr 22, 2026 | 7.72 | 7.88 | 7.64 | 7.85 | 7.85 | 0.64% | 1,600,479 |
| Apr 21, 2026 | 8.02 | 8.03 | 7.72 | 7.80 | 7.80 | -3.94% | 2,153,240 |
| Apr 20, 2026 | 7.99 | 8.18 | 7.88 | 8.12 | 8.12 | 0.74% | 1,831,683 |
| Apr 17, 2026 | 8.20 | 8.25 | 7.95 | 8.06 | 8.06 | -1.71% | 2,633,318 |
| Apr 16, 2026 | 8.10 | 8.26 | 8.00 | 8.20 | 8.20 | 2.50% | 5,243,003 |
| Apr 15, 2026 | 7.68 | 8.28 | 7.68 | 8.00 | 8.00 | 4.71% | 5,714,100 |
| Apr 14, 2026 | 7.50 | 8.05 | 7.45 | 7.64 | 7.64 | 8.37% | 11,225,140 |
| Apr 13, 2026 | 7.12 | 7.26 | 7.03 | 7.05 | 7.05 | -2.35% | 2,928,859 |
| Apr 10, 2026 | 7.13 | 7.28 | 7.04 | 7.22 | 7.22 | 1.12% | 1,466,506 |
| Apr 9, 2026 | 7.21 | 7.38 | 7.03 | 7.14 | 7.14 | -1.79% | 1,462,740 |
| Apr 8, 2026 | 7.21 | 7.43 | 7.00 | 7.27 | 7.27 | 0.97% | 3,697,670 |
| Apr 2, 2026 | 7.30 | 7.42 | 6.98 | 7.20 | 7.20 | -1.37% | 2,933,476 |
| Apr 1, 2026 | 7.06 | 7.47 | 6.98 | 7.30 | 7.30 | 5.64% | 4,766,515 |
| Mar 31, 2026 | 7.30 | 7.34 | 6.83 | 6.91 | 6.91 | -4.29% | 2,213,851 |
| Mar 30, 2026 | 7.15 | 7.38 | 7.02 | 7.22 | 7.22 | 0.98% | 3,294,951 |
| Mar 27, 2026 | 6.55 | 7.31 | 6.37 | 7.15 | 7.15 | 9.16% | 6,015,050 |
| Mar 26, 2026 | 6.39 | 6.96 | 6.39 | 6.55 | 6.55 | 2.50% | 3,251,783 |
| Mar 25, 2026 | 6.56 | 6.57 | 6.26 | 6.39 | 6.39 | -0.31% | 3,489,884 |
| Mar 24, 2026 | 6.23 | 6.53 | 6.23 | 6.41 | 6.41 | 2.89% | 2,851,938 |
| Mar 23, 2026 | 6.50 | 6.80 | 6.15 | 6.23 | 6.23 | -6.74% | 4,107,494 |
| Mar 20, 2026 | 6.68 | 6.93 | 6.58 | 6.68 | 6.68 | -0.89% | 1,684,969 |
| Mar 19, 2026 | 6.92 | 6.93 | 6.62 | 6.74 | 6.74 | -2.74% | 2,523,863 |
| Mar 18, 2026 | 6.98 | 7.09 | 6.80 | 6.93 | 6.93 | -0.72% | 2,111,040 |
| Mar 17, 2026 | 6.99 | 7.16 | 6.87 | 6.98 | 6.98 | -0.43% | 2,666,240 |
| Mar 16, 2026 | 6.96 | 7.17 | 6.74 | 7.01 | 7.01 | 0.29% | 3,627,082 |
| Mar 13, 2026 | 6.81 | 7.09 | 6.71 | 6.99 | 6.99 | 0.87% | 3,309,542 |
| Mar 12, 2026 | 7.09 | 7.15 | 6.64 | 6.93 | 6.93 | -2.26% | 4,247,898 |