Jacobio Pharmaceuticals Group Co., Ltd. (HKG:1167)
Hong Kong · Delayed Price · Currency is HKD 5.27
-0.04 (-0.66%)
Aug 21, 2026, 4:08 PM HKT
HKG:1167 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.49 | 5.49 | 5.04 | 5.27 | 5.27 | -0.66% | 2,546,357 |
| Aug 20, 2026 | 5.38 | 5.58 | 5.19 | 5.30 | 5.30 | 4.23% | 3,304,201 |
| Aug 19, 2026 | 5.19 | 5.28 | 5.08 | 5.09 | 5.09 | -1.83% | 2,152,724 |
| Aug 18, 2026 | 5.16 | 5.32 | 5.06 | 5.18 | 5.18 | 0.39% | 1,998,630 |
| Aug 17, 2026 | 5.29 | 5.29 | 5.12 | 5.16 | 5.16 | -2.27% | 1,277,421 |
| Aug 14, 2026 | 5.35 | 5.46 | 5.26 | 5.28 | 5.28 | -1.49% | 2,108,986 |
| Aug 13, 2026 | 5.35 | 5.49 | 5.26 | 5.36 | 5.36 | 0.75% | 3,183,181 |
| Aug 12, 2026 | 5.50 | 5.50 | 5.17 | 5.32 | 5.32 | -2.65% | 4,071,627 |
| Aug 11, 2026 | 5.08 | 5.84 | 4.91 | 5.47 | 5.47 | 11.53% | 12,025,566 |
| Aug 10, 2026 | 5.00 | 5.27 | 4.83 | 4.90 | 4.90 | 1.34% | 2,575,718 |
| Aug 7, 2026 | 4.44 | 4.89 | 4.36 | 4.84 | 4.84 | 8.65% | 3,516,334 |
| Aug 6, 2026 | 4.46 | 4.47 | 4.34 | 4.45 | 4.45 | -1.44% | 1,642,353 |
| Aug 5, 2026 | 4.50 | 4.64 | 4.30 | 4.52 | 4.52 | -0.22% | 5,068,700 |
| Aug 4, 2026 | 4.67 | 4.74 | 4.32 | 4.53 | 4.53 | -2.90% | 3,306,921 |
| Aug 3, 2026 | 4.68 | 4.73 | 4.59 | 4.66 | 4.66 | -0.21% | 1,187,554 |
| Jul 31, 2026 | 4.63 | 4.89 | 4.63 | 4.67 | 4.67 | -1.27% | 1,648,882 |
| Jul 30, 2026 | 4.78 | 4.95 | 4.64 | 4.73 | 4.73 | -2.07% | 1,737,034 |
| Jul 29, 2026 | 4.84 | 4.93 | 4.55 | 4.83 | 4.83 | -1.02% | 2,709,656 |
| Jul 28, 2026 | 4.95 | 5.05 | 4.75 | 4.88 | 4.88 | -2.79% | 1,672,756 |
| Jul 27, 2026 | 4.99 | 5.15 | 4.85 | 5.02 | 5.02 | -0.20% | 1,155,732 |
| Jul 24, 2026 | 5.01 | 5.29 | 4.99 | 5.03 | 5.03 | -0.40% | 2,370,266 |
| Jul 23, 2026 | 5.34 | 5.35 | 5.00 | 5.05 | 5.05 | -5.61% | 1,866,951 |
| Jul 22, 2026 | 5.08 | 5.38 | 5.08 | 5.35 | 5.35 | 5.52% | 3,748,686 |
| Jul 21, 2026 | 5.18 | 5.20 | 4.90 | 5.07 | 5.07 | -1.93% | 3,079,500 |
| Jul 20, 2026 | 4.84 | 5.17 | 4.66 | 5.17 | 5.17 | 11.18% | 3,760,359 |
| Jul 17, 2026 | 5.17 | 5.19 | 4.57 | 4.65 | 4.65 | -10.92% | 4,189,471 |
| Jul 16, 2026 | 5.30 | 5.45 | 5.17 | 5.22 | 5.22 | -2.43% | 2,147,447 |
| Jul 15, 2026 | 4.89 | 5.50 | 4.89 | 5.35 | 5.35 | 9.18% | 5,414,863 |
| Jul 14, 2026 | 4.87 | 4.92 | 4.74 | 4.90 | 4.90 | - | 3,244,142 |
| Jul 13, 2026 | 4.96 | 5.19 | 4.80 | 4.90 | 4.90 | -2.00% | 2,450,666 |
| Jul 10, 2026 | 4.94 | 5.14 | 4.75 | 5.00 | 5.00 | 1.21% | 2,035,461 |
| 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 |