Jacobson Pharma Corporation Limited (HKG:2633)
Hong Kong · Delayed Price · Currency is HKD 1.050
+0.005 (0.48%)
Aug 27, 2026, 3:13 PM HKT
HKG:2633 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 54,000 |
| Aug 25, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -1.42% | 88,000 |
| Aug 24, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.95% | 146,000 |
| Aug 21, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 278,951 |
| Aug 20, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | 0.49% | 142,000 |
| Aug 19, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -0.49% | 28,000 |
| Aug 18, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.48% | 64,000 |
| Aug 17, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.96% | 84,000 |
| Aug 14, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.97% | 60,000 |
| Aug 13, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.48% | 72,000 |
| Aug 12, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 0.97% | 146,000 |
| Aug 11, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 76,000 |
| Aug 10, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 860,000 |
| Aug 7, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 302,565 |
| Aug 6, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 150,000 |
| Aug 5, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 54,000 |
| Aug 4, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 742,000 |
| Aug 3, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 210,000 |
| Jul 31, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 10,000 |
| Jul 30, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 184,000 |
| Jul 29, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 98,000 |
| Jul 28, 2026 | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | - | 32,000 |
| Jul 27, 2026 | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | - | 30,000 |
| Jul 24, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 720,000 |
| Jul 23, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | - | 86,000 |
| Jul 22, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 248,544 |
| Jul 21, 2026 | 1.08 | 1.11 | 1.06 | 1.08 | 1.08 | 0.93% | 1,532,000 |
| Jul 20, 2026 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | 1.90% | 556,000 |
| Jul 17, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 146,000 |
| Jul 16, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 16,000 |
| Jul 15, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 212,000 |
| Jul 14, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | 50,000 |
| Jul 13, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 36,000 |
| Jul 10, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 418,000 |
| Jul 9, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | - | 8,000 |
| Jul 8, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 1.89% | 1,320,457 |
| Jul 7, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 410,000 |
| Jul 6, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 102,000 |
| Jul 3, 2026 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 348,000 |
| Jul 2, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 106,000 |
| Jun 30, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | - | 374,000 |
| Jun 29, 2026 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 4.00% | 1,088,000 |
| Jun 26, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 132,000 |
| Jun 25, 2026 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | 592,000 |
| Jun 24, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -6.54% | 2,020,000 |
| Jun 23, 2026 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -2.73% | 336,000 |
| Jun 22, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 274,449 |
| Jun 18, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | 116,000 |
| Jun 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jun 16, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 390,000 |