Jacobio Pharmaceuticals Group Co., Ltd. (HKG:1167)
Hong Kong · Delayed Price · Currency is HKD 4.940
0.00 (0.00%)
Jul 9, 2026, 4:08 PM HKT
HKG:1167 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 4.86 | 5.08 | 4.80 | 4.94 | 4.94 | - | 3,773,406 |
| Jul 8, 2026 | 4.92 | 5.02 | 4.72 | 4.94 | 4.94 | - | 2,506,934 |
| Jul 7, 2026 | 5.18 | 5.18 | 4.82 | 4.94 | 4.94 | -4.82% | 4,432,600 |
| Jul 6, 2026 | 5.05 | 5.44 | 5.05 | 5.19 | 5.19 | -0.19% | 3,982,163 |
| Jul 3, 2026 | 4.95 | 5.24 | 4.95 | 5.20 | 5.20 | 5.26% | 4,205,062 |
| Jul 2, 2026 | 4.83 | 5.10 | 4.83 | 4.94 | 4.94 | 3.35% | 4,998,234 |
| Jun 30, 2026 | 4.60 | 4.80 | 4.53 | 4.78 | 4.78 | 2.80% | 2,170,598 |
| Jun 29, 2026 | 4.25 | 4.80 | 4.25 | 4.65 | 4.65 | 8.90% | 3,355,774 |
| Jun 26, 2026 | 4.36 | 4.58 | 4.17 | 4.27 | 4.27 | -2.95% | 2,133,594 |
| Jun 25, 2026 | 4.34 | 4.53 | 4.22 | 4.40 | 4.40 | 2.56% | 2,823,805 |
| Jun 24, 2026 | 4.58 | 4.64 | 4.26 | 4.29 | 4.29 | -6.54% | 3,463,964 |
| Jun 23, 2026 | 4.45 | 4.65 | 4.36 | 4.59 | 4.59 | 3.38% | 3,984,879 |
| Jun 22, 2026 | 4.41 | 4.63 | 4.23 | 4.44 | 4.44 | 0.68% | 3,306,469 |
| Jun 18, 2026 | 4.44 | 4.65 | 4.33 | 4.41 | 4.41 | -2.65% | 4,317,334 |
| Jun 17, 2026 | 4.39 | 4.56 | 4.33 | 4.53 | 4.53 | 2.26% | 1,936,920 |
| Jun 16, 2026 | 4.44 | 4.47 | 4.27 | 4.43 | 4.43 | -1.34% | 3,392,297 |
| Jun 15, 2026 | 4.65 | 4.67 | 4.41 | 4.49 | 4.49 | -3.44% | 2,443,127 |
| Jun 12, 2026 | 4.81 | 4.81 | 4.53 | 4.65 | 4.65 | -3.33% | 4,675,127 |
| Jun 11, 2026 | 4.45 | 4.83 | 4.30 | 4.81 | 4.81 | 8.09% | 3,910,683 |
| Jun 10, 2026 | 4.50 | 4.50 | 4.20 | 4.45 | 4.45 | 2.77% | 2,557,395 |
| Jun 9, 2026 | 4.32 | 4.35 | 4.15 | 4.33 | 4.33 | 0.23% | 2,678,388 |
| Jun 8, 2026 | 4.05 | 4.33 | 3.98 | 4.32 | 4.32 | 4.35% | 4,144,109 |
| Jun 5, 2026 | 4.26 | 4.26 | 4.00 | 4.14 | 4.14 | 0.49% | 1,782,026 |
| Jun 4, 2026 | 4.24 | 4.34 | 4.07 | 4.12 | 4.12 | -4.19% | 3,557,654 |
| Jun 3, 2026 | 4.58 | 4.58 | 4.28 | 4.30 | 4.30 | -4.44% | 3,174,841 |
| Jun 2, 2026 | 4.46 | 4.55 | 4.25 | 4.50 | 4.50 | - | 3,186,800 |
| Jun 1, 2026 | 5.01 | 5.02 | 4.31 | 4.50 | 4.50 | -8.16% | 6,680,806 |
| May 29, 2026 | 4.72 | 5.01 | 4.70 | 4.90 | 4.90 | 4.70% | 4,078,635 |
| May 28, 2026 | 5.00 | 5.00 | 4.65 | 4.68 | 4.68 | -6.21% | 2,168,108 |
| 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 |