Jacobio Pharmaceuticals Group Co., Ltd. (HKG:1167)
Hong Kong
· Delayed Price · Currency is HKD 7.05
-0.09 (-1.26%)
Apr 29, 2026, 4:08 PM HKT
HKG:1167 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.14 | 7.20 | 6.90 | 7.05 | 7.05 | -1.26% | 2,848,735 |
| Apr 28, 2026 | 7.23 | 7.34 | 7.06 | 7.14 | 7.14 | 0.42% | 1,296,929 |
| Apr 27, 2026 | 7.51 | 7.51 | 7.07 | 7.11 | 7.11 | -5.33% | 2,263,289 |
| Apr 24, 2026 | 7.36 | 7.63 | 7.01 | 7.51 | 7.51 | 2.04% | 3,510,350 |
| Apr 23, 2026 | 7.85 | 7.98 | 7.23 | 7.36 | 7.36 | -6.24% | 3,316,822 |
| Apr 22, 2026 | 7.72 | 7.88 | 7.64 | 7.85 | 7.85 | 0.64% | 1,600,479 |
| Apr 21, 2026 | 8.02 | 8.03 | 7.72 | 7.80 | 7.80 | -3.94% | 2,153,240 |
| Apr 20, 2026 | 7.99 | 8.18 | 7.88 | 8.12 | 8.12 | 0.74% | 1,831,683 |
| Apr 17, 2026 | 8.20 | 8.25 | 7.95 | 8.06 | 8.06 | -1.71% | 2,633,318 |
| Apr 16, 2026 | 8.10 | 8.26 | 8.00 | 8.20 | 8.20 | 2.50% | 5,243,003 |
| Apr 15, 2026 | 7.68 | 8.28 | 7.68 | 8.00 | 8.00 | 4.71% | 5,714,100 |
| Apr 14, 2026 | 7.50 | 8.05 | 7.45 | 7.64 | 7.64 | 8.37% | 11,225,140 |
| Apr 13, 2026 | 7.12 | 7.26 | 7.03 | 7.05 | 7.05 | -2.35% | 2,928,859 |
| Apr 10, 2026 | 7.13 | 7.28 | 7.04 | 7.22 | 7.22 | 1.12% | 1,466,506 |
| Apr 9, 2026 | 7.21 | 7.38 | 7.03 | 7.14 | 7.14 | -1.79% | 1,462,740 |
| Apr 8, 2026 | 7.21 | 7.43 | 7.00 | 7.27 | 7.27 | 0.97% | 3,697,670 |
| Apr 2, 2026 | 7.30 | 7.42 | 6.98 | 7.20 | 7.20 | -1.37% | 2,933,476 |
| Apr 1, 2026 | 7.06 | 7.47 | 6.98 | 7.30 | 7.30 | 5.64% | 4,766,515 |
| Mar 31, 2026 | 7.30 | 7.34 | 6.83 | 6.91 | 6.91 | -4.29% | 2,213,851 |
| Mar 30, 2026 | 7.15 | 7.38 | 7.02 | 7.22 | 7.22 | 0.98% | 3,294,951 |
| Mar 27, 2026 | 6.55 | 7.31 | 6.37 | 7.15 | 7.15 | 9.16% | 6,015,050 |
| Mar 26, 2026 | 6.39 | 6.96 | 6.39 | 6.55 | 6.55 | 2.50% | 3,251,783 |
| Mar 25, 2026 | 6.56 | 6.57 | 6.26 | 6.39 | 6.39 | -0.31% | 3,489,884 |
| Mar 24, 2026 | 6.23 | 6.53 | 6.23 | 6.41 | 6.41 | 2.89% | 2,851,938 |
| Mar 23, 2026 | 6.50 | 6.80 | 6.15 | 6.23 | 6.23 | -6.74% | 4,107,494 |
| Mar 20, 2026 | 6.68 | 6.93 | 6.58 | 6.68 | 6.68 | -0.89% | 1,684,969 |
| Mar 19, 2026 | 6.92 | 6.93 | 6.62 | 6.74 | 6.74 | -2.74% | 2,523,863 |
| Mar 18, 2026 | 6.98 | 7.09 | 6.80 | 6.93 | 6.93 | -0.72% | 2,111,040 |
| Mar 17, 2026 | 6.99 | 7.16 | 6.87 | 6.98 | 6.98 | -0.43% | 2,666,240 |
| Mar 16, 2026 | 6.96 | 7.17 | 6.74 | 7.01 | 7.01 | 0.29% | 3,627,082 |
| Mar 13, 2026 | 6.81 | 7.09 | 6.71 | 6.99 | 6.99 | 0.87% | 3,309,542 |
| Mar 12, 2026 | 7.09 | 7.15 | 6.64 | 6.93 | 6.93 | -2.26% | 4,247,898 |
| Mar 11, 2026 | 6.88 | 7.31 | 6.86 | 7.09 | 7.09 | 5.35% | 6,491,708 |
| Mar 10, 2026 | 6.18 | 6.98 | 6.18 | 6.73 | 6.73 | 9.79% | 7,099,681 |
| Mar 9, 2026 | 6.05 | 6.17 | 5.88 | 6.13 | 6.13 | -0.33% | 1,360,500 |
| Mar 6, 2026 | 5.95 | 6.19 | 5.89 | 6.15 | 6.15 | 4.59% | 1,575,000 |
| Mar 5, 2026 | 5.50 | 5.98 | 5.50 | 5.88 | 5.88 | 7.30% | 2,447,400 |
| Mar 4, 2026 | 5.52 | 5.60 | 5.35 | 5.48 | 5.48 | -1.26% | 3,935,200 |
| Mar 3, 2026 | 5.99 | 6.09 | 5.47 | 5.55 | 5.55 | -7.19% | 3,890,300 |
| Mar 2, 2026 | 6.18 | 6.18 | 5.89 | 5.98 | 5.98 | -3.24% | 1,846,200 |
| Feb 27, 2026 | 5.95 | 6.27 | 5.95 | 6.18 | 6.18 | 3.87% | 2,383,200 |
| Feb 26, 2026 | 6.37 | 6.37 | 5.88 | 5.95 | 5.95 | -6.59% | 2,738,700 |
| Feb 25, 2026 | 6.34 | 6.44 | 6.28 | 6.37 | 6.37 | 2.91% | 845,100 |
| Feb 24, 2026 | 6.32 | 6.32 | 6.12 | 6.19 | 6.19 | -2.83% | 1,206,750 |
| Feb 23, 2026 | 6.26 | 6.62 | 6.26 | 6.37 | 6.37 | 1.76% | 2,211,600 |
| Feb 20, 2026 | 6.17 | 6.36 | 6.10 | 6.26 | 6.26 | 2.62% | 942,400 |
| Feb 16, 2026 | 6.15 | 6.18 | 5.98 | 6.10 | 6.10 | 1.67% | 998,700 |
| Feb 13, 2026 | 6.05 | 6.06 | 5.86 | 6.00 | 6.00 | -1.48% | 2,577,000 |
| Feb 12, 2026 | 6.22 | 6.29 | 6.04 | 6.09 | 6.09 | -2.40% | 1,712,400 |
| Feb 11, 2026 | 6.20 | 6.41 | 6.14 | 6.24 | 6.24 | 2.63% | 2,913,500 |
| Feb 10, 2026 | 6.22 | 6.50 | 6.01 | 6.08 | 6.08 | -2.25% | 5,264,600 |
| Feb 9, 2026 | 6.20 | 6.38 | 6.00 | 6.22 | 6.22 | 4.19% | 4,321,200 |
| Feb 6, 2026 | 5.66 | 6.14 | 5.49 | 5.97 | 5.97 | 4.55% | 4,394,659 |
| Feb 5, 2026 | 5.72 | 5.77 | 5.45 | 5.71 | 5.71 | -0.87% | 2,091,592 |
| Feb 4, 2026 | 5.44 | 5.79 | 5.17 | 5.76 | 5.76 | 5.69% | 3,658,985 |
| Feb 3, 2026 | 5.71 | 5.80 | 5.31 | 5.45 | 5.45 | -4.55% | 5,128,941 |
| Feb 2, 2026 | 5.85 | 5.87 | 5.50 | 5.71 | 5.71 | -3.22% | 4,351,138 |
| Jan 30, 2026 | 6.03 | 6.16 | 5.73 | 5.90 | 5.90 | -2.64% | 3,176,441 |
| Jan 29, 2026 | 6.20 | 6.30 | 6.00 | 6.06 | 6.06 | -3.04% | 7,261,045 |
| Jan 28, 2026 | 6.38 | 6.48 | 6.15 | 6.25 | 6.25 | -1.57% | 2,927,102 |
| Jan 27, 2026 | 6.27 | 6.44 | 6.10 | 6.35 | 6.35 | 1.28% | 2,691,424 |
| Jan 26, 2026 | 6.78 | 6.78 | 6.21 | 6.27 | 6.27 | -7.52% | 3,381,905 |
| Jan 23, 2026 | 6.64 | 6.89 | 6.59 | 6.78 | 6.78 | 2.57% | 3,933,497 |
| Jan 22, 2026 | 6.75 | 6.81 | 6.50 | 6.61 | 6.61 | -2.51% | 3,809,119 |
| Jan 21, 2026 | 6.84 | 6.88 | 6.60 | 6.78 | 6.78 | -0.88% | 3,662,297 |
| Jan 20, 2026 | 6.93 | 7.10 | 6.80 | 6.84 | 6.84 | -1.44% | 3,005,205 |
| Jan 19, 2026 | 7.38 | 7.51 | 6.88 | 6.94 | 6.94 | -6.09% | 4,756,633 |
| Jan 16, 2026 | 7.51 | 7.62 | 7.30 | 7.39 | 7.39 | -3.15% | 2,269,372 |
| Jan 15, 2026 | 7.56 | 7.71 | 7.51 | 7.63 | 7.63 | 0.53% | 1,822,522 |
| Jan 14, 2026 | 7.88 | 8.00 | 7.51 | 7.59 | 7.59 | -3.56% | 4,168,400 |
| Jan 13, 2026 | 7.58 | 8.08 | 7.58 | 7.87 | 7.87 | 4.10% | 5,367,624 |
| Jan 12, 2026 | 7.63 | 7.78 | 7.31 | 7.56 | 7.56 | -0.92% | 4,650,183 |
| Jan 9, 2026 | 7.31 | 7.68 | 7.10 | 7.63 | 7.63 | 5.10% | 5,834,519 |
| Jan 8, 2026 | 6.98 | 7.37 | 6.67 | 7.26 | 7.26 | 9.01% | 11,869,710 |
| Jan 7, 2026 | 6.16 | 6.73 | 6.11 | 6.66 | 6.66 | 8.12% | 5,380,727 |
| Jan 6, 2026 | 6.65 | 6.69 | 6.02 | 6.16 | 6.16 | -7.23% | 7,046,916 |
| Jan 5, 2026 | 6.42 | 6.85 | 6.20 | 6.64 | 6.64 | 3.43% | 4,401,397 |
| Jan 2, 2026 | 6.36 | 6.53 | 6.22 | 6.42 | 6.42 | 0.78% | 2,220,262 |
| Dec 31, 2025 | 6.58 | 6.70 | 6.28 | 6.37 | 6.37 | -3.63% | 3,808,500 |
| Dec 30, 2025 | 6.95 | 7.19 | 6.55 | 6.61 | 6.61 | -4.89% | 6,048,578 |
| Dec 29, 2025 | 7.60 | 7.70 | 6.89 | 6.95 | 6.95 | -8.55% | 7,182,604 |
| Dec 24, 2025 | 7.35 | 7.81 | 7.35 | 7.60 | 7.60 | 2.56% | 2,314,153 |
| Dec 23, 2025 | 8.00 | 8.08 | 7.35 | 7.41 | 7.41 | -5.36% | 6,933,220 |
| Dec 22, 2025 | 8.80 | 8.80 | 7.50 | 7.83 | 7.83 | -13.58% | 24,670,460 |
| Dec 19, 2025 | 8.86 | 9.29 | 8.81 | 9.06 | 9.06 | 2.37% | 3,325,510 |
| Dec 18, 2025 | 8.51 | 8.98 | 8.50 | 8.85 | 8.85 | 3.51% | 4,496,181 |
| Dec 17, 2025 | 8.88 | 8.88 | 8.47 | 8.55 | 8.55 | -0.12% | 3,706,964 |
| Dec 16, 2025 | 8.78 | 8.84 | 8.30 | 8.56 | 8.56 | -3.17% | 6,003,360 |
| Dec 15, 2025 | 9.11 | 9.14 | 8.78 | 8.84 | 8.84 | -2.96% | 8,691,339 |
| Dec 12, 2025 | 8.45 | 9.16 | 8.45 | 9.11 | 9.11 | 8.07% | 7,180,303 |
| Dec 11, 2025 | 8.78 | 8.97 | 8.42 | 8.43 | 8.43 | -3.99% | 4,768,411 |
| Dec 10, 2025 | 7.90 | 8.85 | 7.90 | 8.78 | 8.78 | 11.42% | 11,539,040 |
| Dec 9, 2025 | 8.05 | 8.33 | 7.78 | 7.88 | 7.88 | -2.35% | 2,555,377 |
| Dec 8, 2025 | 8.26 | 8.35 | 7.73 | 8.07 | 8.07 | -2.06% | 4,277,270 |
| Dec 5, 2025 | 8.11 | 8.29 | 8.01 | 8.24 | 8.24 | 1.10% | 2,521,744 |
| Dec 4, 2025 | 7.60 | 8.27 | 7.60 | 8.15 | 8.15 | 6.96% | 3,617,796 |
| Dec 3, 2025 | 7.70 | 7.72 | 7.42 | 7.62 | 7.62 | -1.68% | 2,836,278 |
| Dec 2, 2025 | 7.88 | 7.95 | 7.66 | 7.75 | 7.75 | -0.26% | 3,094,076 |
| Dec 1, 2025 | 7.82 | 8.14 | 7.66 | 7.77 | 7.77 | -2.51% | 2,734,591 |
| Nov 28, 2025 | 7.80 | 8.15 | 7.80 | 7.97 | 7.97 | - | 2,889,341 |