Jacobson Pharma Corporation Limited (HKG:2633)
Hong Kong
· Delayed Price · Currency is HKD 1.140
+0.010 (0.88%)
Apr 29, 2026, 4:08 PM HKT
HKG:2633 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 86,000 |
| Apr 28, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 274,000 |
| Apr 27, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | - | 30,000 |
| Apr 24, 2026 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | - | 436,525 |
| Apr 23, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | 240,000 |
| Apr 22, 2026 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | -0.87% | 566,000 |
| Apr 21, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 356,000 |
| Apr 20, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -1.67% | 698,000 |
| Apr 17, 2026 | 1.19 | 1.21 | 1.16 | 1.20 | 1.20 | 0.84% | 446,000 |
| Apr 16, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 182,000 |
| Apr 15, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 108,000 |
| Apr 14, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 202,000 |
| Apr 13, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.83% | 548,000 |
| Apr 10, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 600,000 |
| Apr 9, 2026 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -2.42% | 318,000 |
| Apr 8, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 594,000 |
| Apr 2, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 1.63% | 68,000 |
| Apr 1, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | - | 82,000 |
| Mar 31, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Mar 30, 2026 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | - | 192,000 |
| Mar 27, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 118,000 |
| Mar 26, 2026 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | -0.81% | 496,000 |
| Mar 25, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 544,000 |
| Mar 24, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | - | 44,000 |
| Mar 23, 2026 | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | -1.61% | 466,000 |
| Mar 20, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 352,000 |
| Mar 19, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -0.80% | 364,000 |
| Mar 18, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 84,000 |
| Mar 17, 2026 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 1.63% | 464,000 |
| Mar 16, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | - | 50,000 |
| Mar 13, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 1,286,000 |
| Mar 12, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 356,000 |
| Mar 11, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | - | 316,000 |
| Mar 10, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | - | 290,000 |
| Mar 9, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -1.56% | 644,000 |
| Mar 6, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 22,780 |
| Mar 5, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | - | 306,000 |
| Mar 4, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 360,000 |
| Mar 3, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 56,000 |
| Mar 2, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | - | 316,000 |
| Feb 27, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.79% | 360,000 |
| Feb 26, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 410,000 |
| Feb 25, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | 232,000 |
| Feb 24, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 88,000 |
| Feb 23, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 1.59% | 330,000 |
| Feb 20, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | 72,000 |
| Feb 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 30,000 |
| Feb 13, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | 180,000 |
| Feb 12, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 148,000 |
| Feb 11, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 222,000 |
| Feb 10, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | - | 284,000 |
| Feb 9, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 104,000 |
| Feb 6, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | - | 452,728 |
| Feb 5, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 162,000 |
| Feb 4, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | - | 83,000 |
| Feb 3, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 66,000 |
| Feb 2, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 144,000 |
| Jan 30, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -2.36% | 300,000 |
| Jan 29, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 270,000 |
| Jan 28, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 1.61% | 292,000 |
| Jan 27, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 328,000 |
| Jan 26, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | - | 770,000 |
| Jan 23, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 376,000 |
| Jan 22, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | - | 660,319 |
| Jan 21, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 182,000 |
| Jan 20, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 570,000 |
| Jan 19, 2026 | 1.28 | 1.27 | 1.26 | 1.27 | 1.27 | -0.78% | 254,000 |
| Jan 16, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 130,000 |
| Jan 15, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | - | 408,000 |
| Jan 14, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 612,000 |
| Jan 13, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -1.53% | 1,066,000 |
| Jan 12, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.55% | 2,220,000 |
| Jan 9, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 786,000 |
| Jan 8, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | - | 596,990 |
| Jan 7, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 598,000 |
| Jan 6, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 448,000 |
| Jan 5, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 1,068,000 |
| Jan 2, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 662,000 |
| Dec 31, 2025 | 1.29 | 1.31 | 1.26 | 1.30 | 1.30 | 0.78% | 1,276,000 |
| Dec 30, 2025 | 1.26 | 1.29 | 1.25 | 1.29 | 1.29 | 3.20% | 2,086,000 |
| Dec 29, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 402,000 |
| Dec 24, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 52,021 |
| Dec 23, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 912,000 |
| Dec 22, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 0.81% | 190,000 |
| Dec 19, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 402,239 |
| Dec 18, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 406,000 |
| Dec 17, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 136,000 |
| Dec 16, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 102,000 |
| Dec 15, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 470,000 |
| Dec 12, 2025 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 1.57% | 1,188,000 |
| Dec 11, 2025 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 238,000 |
| Dec 10, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 272,000 |
| Dec 9, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 2.42% | 860,000 |
| Dec 8, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | -1.59% | 500,000 |
| Dec 5, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 1.61% | 425,108 |
| Dec 4, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 651,515 |
| Dec 3, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -2.33% | 1,002,286 |
| Dec 2, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 268,000 |
| Dec 1, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -3.70% | 636,334 |
| Nov 28, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.31 | -0.74% | 504,000 |