Jacobson Pharma Corporation Limited (HKG:2633)
Hong Kong · Delayed Price · Currency is HKD 0.9700
+0.0050 (0.52%)
Sep 18, 2026, 3:59 PM HKT
HKG:2633 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | - | 692,000 |
| Sep 17, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.53% | 150,000 |
| Sep 16, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | 1.55% | 602,000 |
| Sep 15, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.52% | 214,000 |
| Sep 14, 2026 | 0.95 | 1.01 | 0.95 | 0.97 | 0.97 | 2.11% | 1,280,000 |
| Sep 11, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -2.56% | 196,000 |
| Sep 10, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.04% | 92,000 |
| Sep 9, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.53% | 708,000 |
| Sep 8, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -3.45% | 162,000 |
| Sep 7, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 1.25% | 520,000 |
| Sep 4, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.00 | 2.44% | 90,000 |
| Sep 3, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 0.98 | -0.97% | 442,000 |
| Sep 2, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 0.99 | -0.96% | 758,000 |
| Sep 1, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.00 | -0.95% | 448,000 |
| Aug 31, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.01 | 0.96% | 284,000 |
| Aug 28, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.00 | -0.48% | 46,000 |
| Aug 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.00 | 0.48% | 214,000 |
| Aug 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.00 | - | 54,000 |
| Aug 25, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.00 | -1.42% | 88,000 |
| Aug 24, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.01 | 0.95% | 146,000 |
| Aug 21, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.00 | 1.94% | 278,951 |
| Aug 20, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 0.98 | 0.49% | 142,000 |
| Aug 19, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 0.98 | -0.49% | 28,000 |
| Aug 18, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 0.98 | -0.48% | 64,000 |
| Aug 17, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 0.99 | -0.96% | 84,000 |
| Aug 14, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.00 | 0.97% | 60,000 |
| Aug 13, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 0.99 | -0.48% | 72,000 |
| Aug 12, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 0.99 | 0.97% | 146,000 |
| Aug 11, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 0.98 | -0.96% | 76,000 |
| Aug 10, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 0.99 | -0.95% | 860,000 |
| Aug 7, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.00 | - | 302,565 |
| Aug 6, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.00 | -0.94% | 150,000 |
| Aug 5, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.01 | -0.93% | 54,000 |
| Aug 4, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.02 | - | 742,000 |
| Aug 3, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.02 | - | 210,000 |
| Jul 31, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.02 | - | 10,000 |
| Jul 30, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.02 | -0.93% | 184,000 |
| Jul 29, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.03 | -0.92% | 98,000 |
| Jul 28, 2026 | 1.08 | 1.09 | 1.06 | 1.09 | 1.04 | - | 32,000 |
| Jul 27, 2026 | 1.09 | 1.09 | 1.06 | 1.09 | 1.04 | - | 30,000 |
| Jul 24, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.04 | 0.93% | 720,000 |
| Jul 23, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.03 | - | 86,000 |
| Jul 22, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.03 | - | 248,544 |
| Jul 21, 2026 | 1.08 | 1.11 | 1.06 | 1.08 | 1.03 | 0.93% | 1,532,000 |
| Jul 20, 2026 | 1.07 | 1.10 | 1.07 | 1.07 | 1.02 | 1.90% | 556,000 |
| Jul 17, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.00 | -0.94% | 146,000 |
| Jul 16, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.01 | -0.93% | 16,000 |
| Jul 15, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.02 | -0.93% | 212,000 |
| Jul 14, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.03 | - | 50,000 |
| Jul 13, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.03 | -0.92% | 36,000 |