Jacobio Pharmaceuticals Group Co., Ltd.
1167.HK · HKSE
Market open4.830.180000 (+3.87%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 20, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 1.80K |
| July 20, 2026 | 4.85 | 4.85 | 4.83 | 4.83 | 4.83 | 1.80K |
| July 20, 2026 | 4.85 | 4.85 | 4.84 | 4.85 | 4.85 | 2.40K |
| July 20, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.80K |
| July 20, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | 5.10K |
| July 20, 2026 | 4.87 | 4.87 | 4.84 | 4.85 | 4.85 | 15.00K |
| July 20, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.20K |
| July 20, 2026 | 4.88 | 4.88 | 4.87 | 4.87 | 4.87 | 22.50K |
| July 20, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 300.00 |
| July 20, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 300.00 |
| July 20, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 900.00 |
| July 20, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.80K |
| July 20, 2026 | 4.87 | 4.89 | 4.87 | 4.89 | 4.89 | 7.50K |
| July 20, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 300.00 |
| July 20, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 6.30K |
| July 20, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 9.00K |
| July 20, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.10K |
| July 20, 2026 | 4.90 | 4.90 | 4.87 | 4.87 | 4.87 | 5.40K |
| July 20, 2026 | 4.89 | 4.91 | 4.89 | 4.91 | 4.91 | 15.90K |
| July 20, 2026 | 4.87 | 4.90 | 4.87 | 4.90 | 4.90 | 12.90K |
| July 20, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 900.00 |
| July 20, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 900.00 |
| July 20, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 7.20K |
| July 20, 2026 | 4.89 | 4.92 | 4.89 | 4.90 | 4.90 | 12.00K |
| July 20, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 3.30K |
| July 20, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.50K |
| July 20, 2026 | 4.86 | 4.87 | 4.86 | 4.87 | 4.87 | 9.30K |
| July 20, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.20K |
| July 20, 2026 | 4.86 | 4.86 | 4.84 | 4.86 | 4.86 | 15.00K |
| July 20, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 3.60K |
| July 20, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.50K |
| July 20, 2026 | 4.87 | 4.88 | 4.87 | 4.88 | 4.88 | 10.20K |
| July 20, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 8.40K |
| July 20, 2026 | 4.92 | 4.93 | 4.91 | 4.92 | 4.92 | 5.70K |
| July 20, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.80K |
| July 20, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.80K |
| July 20, 2026 | 4.90 | 4.91 | 4.90 | 4.91 | 4.91 | 23.10K |
| July 20, 2026 | 4.93 | 4.93 | 4.85 | 4.87 | 4.87 | 126.60K |
| July 20, 2026 | 4.91 | 4.94 | 4.91 | 4.93 | 4.93 | 60.60K |
| July 20, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 300.00 |
| July 20, 2026 | 4.87 | 4.91 | 4.87 | 4.91 | 4.91 | 55.80K |
| July 20, 2026 | 4.88 | 4.88 | 4.81 | 4.84 | 4.84 | 129.30K |
| July 20, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 23.10K |
| July 20, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 6.60K |
| July 20, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 900.00 |
| July 20, 2026 | 4.88 | 4.89 | 4.88 | 4.89 | 4.89 | 900.00 |
| July 20, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 6.60K |
| July 20, 2026 | 4.87 | 4.87 | 4.85 | 4.85 | 4.85 | 19.50K |
| July 20, 2026 | 4.88 | 4.88 | 4.87 | 4.87 | 4.87 | 2.70K |
| July 20, 2026 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | 12.00K |
| July 20, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 3.00K |
| July 20, 2026 | 4.90 | 4.93 | 4.90 | 4.93 | 4.93 | 20.40K |
| July 20, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 5.70K |
| July 20, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 9.90K |
| July 20, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.20K |
| July 20, 2026 | 4.90 | 4.92 | 4.90 | 4.90 | 4.90 | 12.90K |
| July 20, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.20K |
| July 20, 2026 | 4.93 | 4.93 | 4.90 | 4.90 | 4.90 | 15.00K |
| July 20, 2026 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | 10.20K |
| July 20, 2026 | 4.92 | 5.03 | 4.92 | 4.96 | 4.96 | 125.10K |
| July 20, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.40K |
| July 20, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.80K |
| July 20, 2026 | 4.91 | 4.92 | 4.90 | 4.90 | 4.90 | 3.90K |
| July 20, 2026 | 4.93 | 4.94 | 4.93 | 4.94 | 4.94 | 3.00K |
| July 20, 2026 | 4.95 | 4.97 | 4.95 | 4.97 | 4.97 | 30.00K |
| July 20, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 300.00 |
| July 20, 2026 | 4.91 | 4.92 | 4.91 | 4.91 | 4.91 | 14.40K |
| July 20, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 300.00 |
| July 20, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.80K |
| July 20, 2026 | 4.92 | 4.93 | 4.89 | 4.89 | 4.89 | 42.00K |
| July 20, 2026 | 4.94 | 4.94 | 4.93 | 4.93 | 4.93 | 14.10K |
| July 20, 2026 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | 22.50K |
| July 20, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | 10.80K |
| July 20, 2026 | 4.94 | 5.04 | 4.94 | 4.98 | 4.98 | 109.80K |
| July 20, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 300.00 |
| July 20, 2026 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | 2.40K |
| July 20, 2026 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 5.40K |
| July 20, 2026 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 13.80K |
| July 20, 2026 | 4.91 | 4.97 | 4.91 | 4.94 | 4.94 | 52.80K |
| July 20, 2026 | 4.89 | 4.91 | 4.89 | 4.91 | 4.91 | 7.50K |
| July 20, 2026 | 4.89 | 4.89 | 4.88 | 4.88 | 4.88 | 14.40K |
| July 20, 2026 | 4.87 | 4.89 | 4.86 | 4.89 | 4.89 | 36.90K |
| July 20, 2026 | 4.84 | 4.89 | 4.84 | 4.89 | 4.89 | 2.10K |
| July 20, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 3.90K |
| July 20, 2026 | 4.76 | 4.78 | 4.76 | 4.76 | 4.76 | 29.70K |
| July 20, 2026 | 4.66 | 4.79 | 4.66 | 4.78 | 4.78 | 148.50K |
| July 20, 2026 | 4.69 | 4.69 | 4.68 | 4.69 | 4.69 | 4.80K |
| July 20, 2026 | 4.68 | 4.69 | 4.67 | 4.68 | 4.68 | 53.10K |
| July 20, 2026 | 4.67 | 4.68 | 4.67 | 4.68 | 4.68 | 3.00K |
| July 20, 2026 | 4.68 | 4.68 | 4.67 | 4.67 | 4.67 | 2.10K |
| July 20, 2026 | 4.76 | 4.76 | 4.68 | 4.68 | 4.68 | 14.40K |
| July 20, 2026 | 4.76 | 4.77 | 4.76 | 4.77 | 4.77 | 10.20K |
| July 20, 2026 | 4.81 | 4.82 | 4.80 | 4.82 | 4.82 | 29.70K |
| July 20, 2026 | 4.76 | 4.85 | 4.76 | 4.84 | 4.84 | 124.80K |