Jacobio Pharmaceuticals Group Co., Ltd. (HKG:1167)
Hong Kong · Delayed Price · Currency is HKD 4.670
-0.060 (-1.27%)
Jul 31, 2026, 4:08 PM HKT
HKG:1167 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |