Jacobio Pharmaceuticals Group Co., Ltd. (HKG:1167)
Hong Kong · Delayed Price · Currency is HKD 5.02
-0.36 (-6.70%)
Oct 22, 2026, 4:08 PM HKT
HKG:1167 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 5.28 | 5.28 | 4.96 | 5.02 | 5.02 | -6.70% | 1,242,000 |
| Oct 21, 2026 | 5.41 | 5.49 | 5.34 | 5.38 | 5.38 | 1.70% | 538,800 |
| Oct 20, 2026 | 5.23 | 5.35 | 5.19 | 5.29 | 5.29 | 1.15% | 571,800 |
| Oct 16, 2026 | 5.19 | 5.40 | 5.15 | 5.23 | 5.23 | 2.35% | 687,900 |
| Oct 15, 2026 | 5.10 | 5.25 | 5.00 | 5.11 | 5.11 | -0.29% | 1,194,000 |
| Oct 14, 2026 | 5.13 | 5.26 | 5.08 | 5.12 | 5.12 | -1.25% | 1,639,800 |
| Oct 13, 2026 | 5.33 | 5.33 | 5.09 | 5.19 | 5.19 | -2.63% | 1,331,100 |
| Oct 12, 2026 | 5.60 | 5.60 | 5.30 | 5.33 | 5.33 | -4.40% | 1,179,900 |
| Oct 9, 2026 | 5.78 | 5.79 | 5.45 | 5.57 | 5.57 | -4.30% | 3,250,200 |
| Oct 8, 2026 | 6.11 | 6.15 | 5.78 | 5.82 | 5.82 | -4.75% | 1,218,300 |
| Oct 7, 2026 | 6.25 | 6.26 | 6.06 | 6.11 | 6.11 | -4.68% | 594,600 |
| Oct 6, 2026 | 6.03 | 6.43 | 6.03 | 6.41 | 6.41 | 6.39% | 2,166,500 |
| Oct 5, 2026 | 6.00 | 6.10 | 5.95 | 6.03 | 6.03 | 0.17% | 422,100 |
| Oct 2, 2026 | 5.83 | 6.02 | 5.65 | 6.02 | 6.02 | -0.74% | 1,325,400 |
| Sep 30, 2026 | 6.01 | 6.17 | 5.93 | 6.06 | 6.06 | 1.17% | 870,600 |
| Sep 29, 2026 | 5.82 | 6.04 | 5.81 | 5.99 | 5.99 | 3.72% | 842,700 |
| Sep 28, 2026 | 6.18 | 6.18 | 5.70 | 5.78 | 5.78 | -3.27% | 957,300 |
| Sep 25, 2026 | 5.60 | 5.98 | 5.60 | 5.97 | 5.97 | 2.93% | 1,156,800 |
| Sep 24, 2026 | 6.37 | 6.40 | 5.77 | 5.80 | 5.80 | -6.15% | 1,117,200 |
| Sep 23, 2026 | 5.95 | 6.20 | 5.90 | 6.18 | 6.18 | 3.95% | 1,414,500 |
| Sep 22, 2026 | 6.00 | 6.07 | 5.86 | 5.95 | 5.95 | -0.92% | 1,037,100 |
| Sep 21, 2026 | 5.61 | 6.09 | 5.61 | 6.00 | 6.00 | 7.72% | 2,259,900 |
| Sep 18, 2026 | 5.71 | 5.94 | 5.57 | 5.57 | 5.57 | -2.45% | 944,400 |
| Sep 17, 2026 | 5.82 | 5.89 | 5.69 | 5.71 | 5.71 | -0.35% | 941,054 |
| Sep 16, 2026 | 5.76 | 5.83 | 5.66 | 5.73 | 5.73 | 0.09% | 1,236,946 |
| Sep 15, 2026 | 5.97 | 5.97 | 5.73 | 5.73 | 5.73 | -4.10% | 1,442,545 |
| Sep 14, 2026 | 5.88 | 5.98 | 5.73 | 5.97 | 5.97 | 3.29% | 983,400 |
| Sep 11, 2026 | 6.02 | 6.02 | 5.70 | 5.78 | 5.78 | -4.54% | 2,941,500 |
| Sep 10, 2026 | 6.04 | 6.28 | 6.01 | 6.06 | 6.06 | -1.22% | 1,744,951 |
| Sep 9, 2026 | 6.13 | 6.32 | 6.05 | 6.13 | 6.13 | 0.16% | 1,055,400 |
| Sep 8, 2026 | 6.48 | 6.48 | 6.00 | 6.12 | 6.12 | - | 1,453,200 |
| Sep 7, 2026 | 6.44 | 6.44 | 6.00 | 6.12 | 6.12 | -4.97% | 1,571,400 |
| Sep 4, 2026 | 6.32 | 6.55 | 6.31 | 6.44 | 6.44 | 1.90% | 2,888,234 |
| Sep 3, 2026 | 6.24 | 6.53 | 6.23 | 6.32 | 6.32 | 3.18% | 2,769,886 |
| Sep 2, 2026 | 6.15 | 6.25 | 5.96 | 6.13 | 6.13 | 1.91% | 3,020,400 |
| Sep 1, 2026 | 6.25 | 6.30 | 5.97 | 6.01 | 6.01 | -4.60% | 3,904,200 |
| Aug 31, 2026 | 6.55 | 6.55 | 5.92 | 6.30 | 6.30 | -4.18% | 11,872,759 |
| Aug 28, 2026 | 6.63 | 6.74 | 6.33 | 6.58 | 6.58 | -0.75% | 4,545,800 |
| Aug 27, 2026 | 6.10 | 6.79 | 6.05 | 6.63 | 6.63 | 8.61% | 6,682,200 |
| Aug 26, 2026 | 6.00 | 6.33 | 6.00 | 6.10 | 6.10 | 1.67% | 5,356,900 |
| Aug 25, 2026 | 5.41 | 6.07 | 5.38 | 6.00 | 6.00 | 16.28% | 9,522,047 |
| Aug 24, 2026 | 5.48 | 5.48 | 5.15 | 5.16 | 5.16 | -1.99% | 1,534,500 |
| 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 |