Singapore markets close in 30 minutes
Straits Times Index
3,301.66 -1.53 (-0.05%) Nikkei
38,835.10 +599.03 (+1.57%) Hang Seng
18,479.37 -98.93 (-0.53%) FTSE 100
8,296.04 +82.55 (+1.01%) Bitcoin USD
64,256.67 -893.96 (-1.37%) CMC Crypto 200
1,321.26 -43.87 (-3.21%)
Jacobio Pharmaceuticals Group Co., Ltd. (1167.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 2.050 | 2.520 | 2.040 | 2.170 | 2.170 | 6,009,948 |
| 06 May 2024 | 1.860 | 1.930 | 1.810 | 1.860 | 1.860 | 867,000 |
| 03 May 2024 | 1.960 | 2.000 | 1.850 | 1.860 | 1.860 | 924,900 |
| 02 May 2024 | 1.700 | 1.990 | 1.700 | 1.960 | 1.960 | 1,575,600 |
| 30 Apr 2024 | 1.720 | 1.750 | 1.660 | 1.690 | 1.690 | 751,800 |
| 29 Apr 2024 | 1.710 | 1.840 | 1.690 | 1.730 | 1.730 | 1,256,400 |
| 26 Apr 2024 | 1.610 | 1.700 | 1.580 | 1.690 | 1.690 | 818,400 |
| 25 Apr 2024 | 1.520 | 1.620 | 1.480 | 1.600 | 1.600 | 413,400 |
| 24 Apr 2024 | 1.420 | 1.520 | 1.420 | 1.520 | 1.520 | 568,200 |
| 23 Apr 2024 | 1.480 | 1.560 | 1.420 | 1.460 | 1.460 | 643,800 |
| 22 Apr 2024 | 1.420 | 1.470 | 1.390 | 1.460 | 1.460 | 303,900 |
| 19 Apr 2024 | 1.500 | 1.500 | 1.380 | 1.450 | 1.450 | 510,600 |
| 18 Apr 2024 | 1.590 | 1.590 | 1.500 | 1.520 | 1.520 | 244,800 |
| 17 Apr 2024 | 1.520 | 1.560 | 1.480 | 1.500 | 1.500 | 388,800 |
| 16 Apr 2024 | 1.590 | 1.620 | 1.500 | 1.500 | 1.500 | 460,800 |
| 15 Apr 2024 | 1.600 | 1.610 | 1.570 | 1.590 | 1.590 | 121,200 |
| 12 Apr 2024 | 1.660 | 1.740 | 1.630 | 1.630 | 1.630 | 857,100 |
| 11 Apr 2024 | 1.740 | 1.800 | 1.660 | 1.660 | 1.660 | 417,000 |
| 10 Apr 2024 | 1.740 | 1.780 | 1.630 | 1.750 | 1.750 | 457,800 |
| 09 Apr 2024 | 1.670 | 1.740 | 1.610 | 1.730 | 1.730 | 1,598,400 |
| 08 Apr 2024 | 1.610 | 1.680 | 1.560 | 1.650 | 1.650 | 1,098,300 |
| 05 Apr 2024 | 1.620 | 1.620 | 1.550 | 1.580 | 1.580 | 120,600 |
| 03 Apr 2024 | 1.650 | 1.660 | 1.560 | 1.610 | 1.610 | 1,220,100 |
| 02 Apr 2024 | 1.620 | 1.690 | 1.560 | 1.650 | 1.650 | 1,254,600 |
| 28 Mar 2024 | 1.650 | 1.690 | 1.610 | 1.620 | 1.620 | 1,069,200 |
| 27 Mar 2024 | 1.710 | 1.730 | 1.630 | 1.630 | 1.630 | 1,301,400 |
| 26 Mar 2024 | 1.800 | 1.800 | 1.710 | 1.710 | 1.710 | 340,200 |
| 25 Mar 2024 | 1.770 | 1.820 | 1.700 | 1.800 | 1.800 | 839,700 |
| 22 Mar 2024 | 1.830 | 1.830 | 1.710 | 1.770 | 1.770 | 507,000 |
| 21 Mar 2024 | 1.860 | 1.940 | 1.810 | 1.850 | 1.850 | 1,047,600 |
| 20 Mar 2024 | 1.880 | 1.940 | 1.810 | 1.860 | 1.860 | 596,700 |
| 19 Mar 2024 | 1.880 | 1.950 | 1.840 | 1.910 | 1.910 | 734,400 |
| 18 Mar 2024 | 1.970 | 1.990 | 1.900 | 1.920 | 1.920 | 900,059 |
| 15 Mar 2024 | 2.000 | 2.100 | 1.970 | 1.990 | 1.990 | 1,726,859 |
| 14 Mar 2024 | 1.980 | 2.140 | 1.930 | 2.050 | 2.050 | 3,426,900 |
| 13 Mar 2024 | 1.780 | 1.860 | 1.760 | 1.840 | 1.840 | 511,500 |
| 12 Mar 2024 | 1.780 | 1.870 | 1.710 | 1.810 | 1.810 | 1,157,700 |
| 11 Mar 2024 | 1.760 | 1.850 | 1.650 | 1.790 | 1.790 | 1,215,900 |
| 08 Mar 2024 | 1.840 | 1.840 | 1.680 | 1.740 | 1.740 | 2,069,700 |
| 07 Mar 2024 | 1.940 | 2.060 | 1.750 | 1.820 | 1.820 | 2,630,100 |
| 06 Mar 2024 | 1.650 | 2.020 | 1.600 | 1.930 | 1.930 | 7,004,400 |
| 05 Mar 2024 | 2.040 | 2.040 | 1.500 | 1.640 | 1.640 | 15,152,100 |
| 04 Mar 2024 | 2.640 | 2.640 | 1.810 | 2.060 | 2.060 | 6,756,900 |
| 01 Mar 2024 | 2.460 | 2.900 | 2.330 | 2.650 | 2.650 | 19,929,900 |
| 29 Feb 2024 | 2.380 | 2.500 | 2.330 | 2.360 | 2.360 | 5,731,500 |
| 28 Feb 2024 | 2.510 | 2.640 | 2.280 | 2.280 | 2.280 | 3,968,700 |
| 27 Feb 2024 | 2.400 | 2.470 | 2.380 | 2.460 | 2.460 | 690,300 |
| 26 Feb 2024 | 2.520 | 2.520 | 2.370 | 2.450 | 2.450 | 1,961,700 |
| 23 Feb 2024 | 2.420 | 2.500 | 2.330 | 2.430 | 2.430 | 1,574,100 |
| 22 Feb 2024 | 2.300 | 2.500 | 2.210 | 2.410 | 2.410 | 2,631,600 |
| 21 Feb 2024 | 2.200 | 2.470 | 2.180 | 2.300 | 2.300 | 3,601,500 |
| 20 Feb 2024 | 2.500 | 2.520 | 2.160 | 2.230 | 2.230 | 8,085,400 |
| 19 Feb 2024 | 2.740 | 2.750 | 2.400 | 2.480 | 2.480 | 4,590,600 |
| 16 Feb 2024 | 2.740 | 2.850 | 2.690 | 2.800 | 2.800 | 102,000 |
| 15 Feb 2024 | 2.690 | 2.780 | 2.620 | 2.740 | 2.740 | 39,600 |
| 14 Feb 2024 | 2.800 | 2.850 | 2.700 | 2.770 | 2.770 | 17,100 |
| 09 Feb 2024 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | - |
| 08 Feb 2024 | 2.730 | 2.800 | 2.670 | 2.800 | 2.800 | 414,900 |
| 07 Feb 2024 | 2.750 | 2.860 | 2.700 | 2.740 | 2.740 | 903,000 |
| 06 Feb 2024 | 2.540 | 2.810 | 2.470 | 2.730 | 2.730 | 1,932,000 |
| 05 Feb 2024 | 2.520 | 2.560 | 2.400 | 2.490 | 2.490 | 1,420,800 |
| 02 Feb 2024 | 2.460 | 2.930 | 2.430 | 2.520 | 2.520 | 4,862,700 |
| 01 Feb 2024 | 2.500 | 2.600 | 2.420 | 2.500 | 2.500 | 1,488,600 |
| 31 Jan 2024 | 2.650 | 2.650 | 2.460 | 2.530 | 2.530 | 683,400 |
| 30 Jan 2024 | 2.650 | 2.680 | 2.530 | 2.580 | 2.580 | 995,400 |
| 29 Jan 2024 | 2.750 | 2.830 | 2.600 | 2.640 | 2.640 | 2,163,000 |
| 26 Jan 2024 | 2.980 | 3.000 | 2.700 | 2.740 | 2.740 | 2,060,700 |
| 25 Jan 2024 | 2.910 | 3.040 | 2.870 | 2.980 | 2.980 | 1,165,200 |
| 24 Jan 2024 | 2.850 | 2.950 | 2.800 | 2.910 | 2.910 | 905,200 |
| 23 Jan 2024 | 2.750 | 2.870 | 2.730 | 2.790 | 2.790 | 1,238,700 |
| 22 Jan 2024 | 3.060 | 3.090 | 2.730 | 2.740 | 2.740 | 3,622,500 |
| 19 Jan 2024 | 3.190 | 3.260 | 3.000 | 3.000 | 3.000 | 2,275,800 |
| 18 Jan 2024 | 3.240 | 3.270 | 3.150 | 3.240 | 3.240 | 995,100 |
| 17 Jan 2024 | 3.390 | 3.390 | 3.200 | 3.230 | 3.230 | 2,559,600 |
| 16 Jan 2024 | 3.480 | 3.480 | 3.340 | 3.390 | 3.390 | 661,200 |
| 15 Jan 2024 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | - |
| 12 Jan 2024 | 3.530 | 3.590 | 3.410 | 3.420 | 3.420 | 1,809,300 |
| 11 Jan 2024 | 3.550 | 3.640 | 3.500 | 3.590 | 3.590 | 928,200 |
| 10 Jan 2024 | 3.440 | 3.580 | 3.430 | 3.530 | 3.530 | 737,400 |
| 09 Jan 2024 | 3.460 | 3.680 | 3.460 | 3.480 | 3.480 | 830,400 |
| 08 Jan 2024 | 3.540 | 3.560 | 3.450 | 3.480 | 3.480 | 467,700 |
| 05 Jan 2024 | 3.610 | 3.670 | 3.450 | 3.560 | 3.560 | 1,106,040 |
| 04 Jan 2024 | 3.650 | 3.650 | 3.480 | 3.600 | 3.600 | 415,800 |
| 03 Jan 2024 | 3.620 | 3.710 | 3.530 | 3.530 | 3.530 | 747,600 |
| 02 Jan 2024 | 3.620 | 3.690 | 3.560 | 3.620 | 3.620 | 590,100 |
| 29 Dec 2023 | 3.600 | 3.690 | 3.580 | 3.620 | 3.620 | 687,300 |
| 28 Dec 2023 | 3.430 | 3.670 | 3.370 | 3.600 | 3.600 | 1,233,900 |
| 27 Dec 2023 | 3.320 | 3.420 | 3.320 | 3.420 | 3.420 | 1,628,700 |
| 22 Dec 2023 | 3.530 | 3.540 | 3.290 | 3.300 | 3.300 | 1,453,800 |
| 21 Dec 2023 | 3.660 | 3.590 | 3.400 | 3.470 | 3.470 | 1,206,000 |
| 20 Dec 2023 | 3.680 | 3.720 | 3.550 | 3.550 | 3.550 | 687,300 |
| 19 Dec 2023 | 3.740 | 3.760 | 3.580 | 3.630 | 3.630 | 788,700 |
| 18 Dec 2023 | 3.880 | 3.850 | 3.700 | 3.730 | 3.730 | 648,600 |
| 15 Dec 2023 | 3.870 | 3.870 | 3.750 | 3.810 | 3.810 | 688,200 |
| 14 Dec 2023 | 3.740 | 3.880 | 3.720 | 3.760 | 3.760 | 1,490,700 |
| 13 Dec 2023 | 3.660 | 3.710 | 3.610 | 3.660 | 3.660 | 555,900 |
| 12 Dec 2023 | 3.730 | 3.770 | 3.650 | 3.660 | 3.660 | 1,146,900 |
| 11 Dec 2023 | 3.680 | 3.740 | 3.530 | 3.700 | 3.700 | 1,113,600 |
| 08 Dec 2023 | 3.460 | 3.760 | 3.460 | 3.680 | 3.680 | 2,653,374 |
| 07 Dec 2023 | 3.450 | 3.620 | 3.360 | 3.600 | 3.600 | 2,304,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.