Jacobio Pharmaceuticals Group Co., Ltd. (HKG:1167)
Hong Kong · Delayed Price · Currency is HKD 6.42
+0.09 (1.42%)
May 7, 2026, 4:08 PM HKT
HKG:1167 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 6.88 | 7.31 | 6.86 | 7.09 | 7.09 | 5.35% | 6,491,708 |
| Mar 10, 2026 | 6.18 | 6.98 | 6.18 | 6.73 | 6.73 | 9.79% | 7,099,681 |
| Mar 9, 2026 | 6.05 | 6.17 | 5.88 | 6.13 | 6.13 | -0.33% | 1,360,500 |
| Mar 6, 2026 | 5.95 | 6.19 | 5.89 | 6.15 | 6.15 | 4.59% | 1,575,000 |
| Mar 5, 2026 | 5.50 | 5.98 | 5.50 | 5.88 | 5.88 | 7.30% | 2,447,400 |
| Mar 4, 2026 | 5.52 | 5.60 | 5.35 | 5.48 | 5.48 | -1.26% | 3,935,200 |
| Mar 3, 2026 | 5.99 | 6.09 | 5.47 | 5.55 | 5.55 | -7.19% | 3,890,300 |
| Mar 2, 2026 | 6.18 | 6.18 | 5.89 | 5.98 | 5.98 | -3.24% | 1,846,200 |
| Feb 27, 2026 | 5.95 | 6.27 | 5.95 | 6.18 | 6.18 | 3.87% | 2,383,200 |
| Feb 26, 2026 | 6.37 | 6.37 | 5.88 | 5.95 | 5.95 | -6.59% | 2,738,700 |
| Feb 25, 2026 | 6.34 | 6.44 | 6.28 | 6.37 | 6.37 | 2.91% | 845,100 |
| Feb 24, 2026 | 6.32 | 6.32 | 6.12 | 6.19 | 6.19 | -2.83% | 1,206,750 |
| Feb 23, 2026 | 6.26 | 6.62 | 6.26 | 6.37 | 6.37 | 1.76% | 2,211,600 |