Want to see HK:1167 full AI Analyst Report?
Jacobio Pharmaceuticals Group Co., Ltd. (1167) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.50 | 4.77 | 4.50 | 4.60 | 4.60 | -0.65% | 681,300 | 0.29 |
| Oct 29, 2026 | 4.75 | 4.85 | 4.62 | 4.63 | 4.63 | -2.53% | 945,300 | 0.41 |
| Oct 28, 2026 | 4.72 | 4.87 | 4.65 | 4.75 | 4.75 | +1.28% | 634,200 | 0.27 |
| Oct 27, 2026 | 4.92 | 4.92 | 4.64 | 4.69 | 4.69 | -4.58% | 889,500 | 0.38 |
| Oct 26, 2026 | 5.02 | 5.06 | 4.84 | 4.92 | 4.92 | -1.80% | 645,600 | 0.27 |
| Oct 23, 2026 | 4.93 | 5.08 | 4.86 | 5.01 | 5.01 | -0.20% | 573,241 | 0.24 |
| Oct 22, 2026 | 5.28 | 5.28 | 4.96 | 5.02 | 5.02 | -6.70% | 1,242,000 | 0.52 |
| Oct 21, 2026 | 5.41 | 5.49 | 5.34 | 5.38 | 5.38 | +1.70% | 538,800 | 0.22 |
| Oct 20, 2026 | 5.23 | 5.35 | 5.19 | 5.29 | 5.29 | +1.15% | 571,800 | 0.23 |
| Oct 19, 2026 | 5.23 | 5.40 | 5.15 | 5.23 | 5.23 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 5.19 | 5.40 | 5.15 | 5.23 | 5.23 | +2.35% | 687,900 | 0.27 |
| Oct 15, 2026 | 5.10 | 5.25 | 5.00 | 5.11 | 5.11 | -0.29% | 1,194,000 | 0.46 |
| Oct 14, 2026 | 5.13 | 5.26 | 5.08 | 5.12 | 5.12 | -1.25% | 1,639,800 | 0.62 |
| Oct 13, 2026 | 5.33 | 5.33 | 5.09 | 5.19 | 5.19 | -2.63% | 1,331,100 | 0.50 |
| Oct 12, 2026 | 5.60 | 5.60 | 5.30 | 5.33 | 5.33 | -4.40% | 1,179,900 | 0.44 |
| Oct 09, 2026 | 5.78 | 5.79 | 5.45 | 5.57 | 5.57 | -4.30% | 3,250,200 | 1.20 |
| Oct 08, 2026 | 6.11 | 6.15 | 5.78 | 5.82 | 5.82 | -4.75% | 1,218,300 | 0.45 |
| Oct 07, 2026 | 6.25 | 6.26 | 6.06 | 6.11 | 6.11 | -4.68% | 594,600 | 0.22 |
| Oct 06, 2026 | 6.03 | 6.43 | 6.03 | 6.41 | 6.41 | +6.39% | 2,166,500 | 0.78 |
| Oct 05, 2026 | 6.00 | 6.10 | 5.95 | 6.03 | 6.03 | +0.17% | 422,100 | 0.15 |
| Oct 02, 2026 | 5.83 | 6.02 | 5.65 | 6.02 | 6.02 | -0.74% | 1,325,400 | 0.46 |
| Oct 01, 2026 | 6.06 | 6.17 | 5.93 | 6.06 | 6.06 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 6.01 | 6.17 | 5.93 | 6.06 | 6.06 | +1.17% | 870,600 | 0.29 |
| Sep 29, 2026 | 5.82 | 6.04 | 5.81 | 5.99 | 5.99 | +3.72% | 842,700 | 0.28 |
| Sep 28, 2026 | 6.18 | 6.18 | 5.70 | 5.78 | 5.78 | -3.27% | 957,300 | 0.32 |
| Sep 25, 2026 | 5.60 | 5.98 | 5.60 | 5.97 | 5.97 | +2.93% | 1,156,800 | 0.38 |
| Sep 24, 2026 | 6.37 | 6.40 | 5.77 | 5.80 | 5.80 | -6.15% | 1,117,200 | 0.36 |
| Sep 23, 2026 | 5.95 | 6.20 | 5.90 | 6.18 | 6.18 | +3.95% | 1,414,500 | 0.46 |
| Sep 22, 2026 | 6.00 | 6.07 | 5.86 | 5.95 | 5.95 | -0.92% | 1,037,100 | 0.33 |
| Sep 21, 2026 | 5.61 | 6.09 | 5.61 | 6.00 | 6.00 | +7.72% | 2,259,900 | 0.72 |
| Sep 18, 2026 | 5.71 | 5.94 | 5.57 | 5.57 | 5.57 | -2.45% | 944,400 | 0.30 |
| Sep 17, 2026 | 5.82 | 5.89 | 5.69 | 5.71 | 5.71 | -0.35% | 941,054 | 0.29 |
| Sep 16, 2026 | 5.76 | 5.83 | 5.66 | 5.73 | 5.73 | +0.09% | 1,236,946 | 0.39 |
| Sep 15, 2026 | 5.97 | 5.97 | 5.73 | 5.73 | 5.73 | -4.10% | 1,442,545 | 0.44 |
| Sep 14, 2026 | 5.88 | 5.98 | 5.73 | 5.97 | 5.97 | +3.29% | 983,400 | 0.30 |
| Sep 11, 2026 | 6.02 | 6.02 | 5.70 | 5.78 | 5.78 | -4.54% | 2,941,500 | 0.90 |
| Sep 10, 2026 | 6.04 | 6.28 | 6.01 | 6.06 | 6.06 | -1.22% | 1,744,951 | 0.53 |
| Sep 09, 2026 | 6.13 | 6.32 | 6.05 | 6.13 | 6.13 | +0.16% | 1,055,400 | 0.32 |
| Sep 08, 2026 | 6.48 | 6.48 | 6.00 | 6.12 | 6.12 | +0.00% | 1,453,200 | 0.43 |
| Sep 07, 2026 | 6.44 | 6.44 | 6.00 | 6.12 | 6.12 | -4.97% | 1,571,400 | 0.46 |
| Sep 04, 2026 | 6.32 | 6.55 | 6.31 | 6.44 | 6.44 | +1.90% | 2,888,234 | 0.85 |
| Sep 03, 2026 | 6.24 | 6.53 | 6.23 | 6.32 | 6.32 | +3.18% | 2,769,886 | 0.81 |
| Sep 02, 2026 | 6.15 | 6.25 | 5.96 | 6.13 | 6.13 | +1.91% | 3,020,400 | 0.89 |
| Sep 01, 2026 | 6.25 | 6.30 | 5.97 | 6.01 | 6.01 | -4.60% | 3,904,200 | 1.15 |
| Aug 31, 2026 | 6.55 | 6.55 | 5.92 | 6.30 | 6.30 | -4.18% | 11,872,759 | 3.66 |
| Aug 28, 2026 | 6.63 | 6.74 | 6.33 | 6.58 | 6.58 | -0.75% | 4,545,800 | 1.41 |
| Aug 27, 2026 | 6.10 | 6.79 | 6.05 | 6.63 | 6.63 | +8.61% | 6,682,200 | 2.07 |
| Aug 26, 2026 | 6.00 | 6.33 | 6.00 | 6.10 | 6.10 | +1.67% | 5,356,900 | 1.67 |
| Aug 25, 2026 | 5.41 | 6.07 | 5.38 | 6.00 | 6.00 | +16.28% | 9,522,047 | 3.08 |
| Aug 24, 2026 | 5.48 | 5.48 | 5.15 | 5.16 | 5.16 | -1.99% | 1,534,500 | 0.50 |