Jacobson Pharma Corporation Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02633  2016-09-21    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 1.260 1.240 1.260 11,010,049 1.260 1.240 1.260 1.220 1.330 8,711,503 1.2639 -3.63%
2025-11-28 0 20 1.350 1.350 1.360 31,718,202 1.308 1.308 1.317 1.298 1.443 23,322,987 1.3600 -6.90%
2025-10-31 0 20 1.450 1.450 1.460 14,199,307 1.404 1.404 1.414 1.395 1.462 10,042,136 1.4140 -0.68%
2025-09-30 0 22 1.460 1.460 1.470 20,967,007 1.414 1.414 1.424 1.356 1.482 14,797,536 1.4169 -0.68%
2025-08-29 0 21 1.470 1.470 1.490 25,195,917 1.424 1.424 1.443 1.375 1.550 17,336,255 1.4534 -5.38%
2025-07-31 0 22 1.670 1.660 1.670 33,049,279 1.505 1.496 1.505 1.442 1.604 21,783,607 1.5172 2.45%
2025-06-30 0 21 1.630 1.630 1.640 56,540,653 1.469 1.469 1.478 1.135 1.541 40,265,377 1.4042 23.48%
2025-05-30 0 20 1.320 1.300 1.320 27,751,086 1.189 1.171 1.189 1.018 1.225 24,776,605 1.1201 8.20%
2025-04-30 0 19 1.220 1.210 1.230 19,951,240 1.099 1.090 1.108 0.883 1.180 18,691,377 1.0674 3.39%
2025-03-31 0 21 1.180 1.180 1.190 20,170,369 1.063 1.063 1.072 1.036 1.108 18,906,084 1.0669 -1.67%
2025-02-28 0 20 1.200 1.190 1.200 52,320,708 1.081 1.072 1.081 1.025 1.200 47,776,631 1.0951 -2.04%
2025-01-28 0 19 1.260 1.240 1.260 79,990,410 1.104 1.086 1.104 0.867 1.156 81,798,286 0.9779 22.33%
2024-12-31 0 20 1.030 1.010 1.030 77,036,739 0.902 0.885 0.902 0.683 0.937 94,945,239 0.8114 24.10%
2024-11-29 0 21 0.830 0.810 0.830 27,707,201 0.727 0.710 0.727 0.543 0.736 41,434,460 0.6687 29.69%
2024-10-31 0 21 0.640 0.620 0.640 10,386,937 0.561 0.543 0.561 0.526 0.587 18,954,280 0.5480 3.23%
2024-09-30 0 19 0.620 0.610 0.620 4,270,960 0.543 0.534 0.543 0.491 0.552 8,170,768 0.5227 6.90%
2024-08-30 0 22 0.610 0.590 0.610 6,412,633 0.508 0.491 0.508 0.466 0.525 13,303,635 0.4820 1.67%
2024-07-31 0 22 0.600 0.590 0.600 5,346,453 0.500 0.491 0.500 0.475 0.550 10,635,618 0.5027 -7.69%
2024-06-28 0 19 0.650 0.640 0.650 6,531,779 0.541 0.533 0.541 0.483 0.550 12,651,588 0.5163 10.17%
2024-05-31 0 21 0.590 0.570 0.590 7,863,713 0.491 0.475 0.491 0.466 0.516 16,002,204 0.4914 3.51%
2024-04-30 0 20 0.570 0.560 0.580 1,973,043 0.475 0.466 0.483 0.458 0.508 4,132,653 0.4774 -3.39%
2024-03-28 0 20 0.590 0.580 0.590 11,786,700 0.491 0.483 0.491 0.466 0.516 23,313,551 0.5056 -1.67%
2024-02-29 0 19 0.600 0.580 0.600 5,302,900 0.500 0.483 0.500 0.475 0.525 10,675,873 0.4967 0.00%
2024-01-31 0 22 0.600 0.590 0.600 3,683,220 0.500 0.491 0.500 0.450 0.533 7,578,285 0.4860 -6.25%
2023-12-29 0 19 0.640 0.640 0.650 4,128,900 0.533 0.533 0.541 0.488 0.533 8,067,062 0.5118 5.72%
2023-11-30 0 22 0.630 0.630 0.640 2,122,732 0.504 0.504 0.512 0.488 0.544 4,151,481 0.5113 -3.08%
2023-10-31 0 20 0.650 0.630 0.650 691,341 0.520 0.504 0.520 0.496 0.544 1,336,924 0.5171 -4.41%
2023-09-29 0 19 0.680 0.650 0.680 1,730,940 0.544 0.520 0.544 0.496 0.552 3,258,490 0.5312 -1.45%
2023-08-31 0 23 0.690 0.690 0.700 5,188,933 0.552 0.552 0.560 0.480 0.616 9,665,332 0.5369 3.17%
2023-07-31 0 20 0.970 0.970 0.990 5,939,069 0.535 0.535 0.546 0.486 0.557 11,205,025 0.5300 1.04%
2023-06-30 0 21 0.960 0.960 0.990 10,760,757 0.530 0.530 0.546 0.502 0.596 19,564,068 0.5500 0.00%
2023-05-31 0 21 0.960 0.940 0.960 4,176,933 0.530 0.519 0.530 0.480 0.535 8,288,830 0.5039 1.05%
2023-04-28 0 17 0.950 0.900 0.950 1,972,472 0.524 0.497 0.524 0.491 0.535 3,831,387 0.5148 -2.06%
2023-03-31 0 23 0.970 0.910 0.970 4,415,106 0.535 0.502 0.535 0.464 0.541 8,775,675 0.5031 -3.00%
2023-02-28 0 20 1.000 1.000 1.010 8,237,773 0.552 0.552 0.557 0.480 0.585 15,448,000 0.5333 -5.66%
2023-01-31 0 18 1.060 1.060 1.070 21,604,556 0.585 0.585 0.590 0.513 0.613 38,523,557 0.5608 15.22%
2022-12-30 0 20 0.920 0.920 0.940 22,779,520 0.508 0.508 0.519 0.436 0.546 46,749,776 0.4873 6.85%
2022-11-30 0 22 0.890 0.880 0.890 4,385,520 0.475 0.470 0.475 0.395 0.480 9,852,544 0.4451 18.67%
2022-10-31 0 20 0.750 0.740 0.760 10,564,500 0.400 0.395 0.406 0.395 0.470 23,694,806 0.4459 -9.99%
2022-09-30 0 21 0.860 0.850 0.860 15,208,420 0.445 0.440 0.445 0.424 0.471 33,555,326 0.4532 -4.44%
2022-08-31 0 23 0.900 0.870 0.900 22,383,720 0.466 0.450 0.466 0.357 0.486 51,895,141 0.4313 20.00%
2022-07-29 0 20 0.750 0.730 0.750 14,948,960 0.388 0.378 0.388 0.352 0.434 38,202,727 0.3913 7.14%
2022-06-30 0 21 0.700 0.690 0.720 4,045,159 0.362 0.357 0.372 0.316 0.378 11,698,070 0.3458 9.38%
2022-05-31 0 20 0.640 0.630 0.650 2,192,600 0.331 0.326 0.336 0.305 0.331 6,921,414 0.3168 -1.54%
2022-04-29 0 18 0.650 0.650 0.660 8,513,580 0.336 0.336 0.341 0.331 0.388 23,575,343 0.3611 0.00%
2022-03-31 0 23 0.650 0.650 0.660 24,138,780 0.336 0.336 0.341 0.331 0.429 61,886,724 0.3900 -19.75%
2022-02-28 0 17 0.810 0.790 0.810 41,309,080 0.419 0.409 0.419 0.352 0.471 97,615,143 0.4232 17.39%
2022-01-31 0 21 0.690 0.670 0.690 17,292,360 0.357 0.347 0.357 0.316 0.388 48,523,368 0.3564 9.52%
2021-12-31 0 22 0.630 0.620 0.630 12,438,255 0.326 0.321 0.326 0.225 0.336 45,846,843 0.2713 26.63%
2021-11-30 0 22 0.510 0.500 0.510 9,812,824 0.257 0.252 0.257 0.242 0.298 36,770,639 0.2669 -12.07%
2021-10-29 0 18 0.580 0.570 0.590 8,263,270 0.293 0.288 0.298 0.283 0.333 27,338,711 0.3023 -8.63%
2021-09-30 0 21 0.650 0.640 0.650 25,558,774 0.320 0.315 0.320 0.291 0.360 78,779,076 0.3244 4.84%
2021-08-31 0 22 0.620 0.600 0.620 6,707,860 0.306 0.296 0.306 0.296 0.370 21,698,960 0.3091 -1.59%
2021-07-30 0 21 0.630 0.640 0.650 10,106,400 0.310 0.315 0.320 0.306 0.374 30,027,853 0.3366 -13.70%
2021-06-30 0 21 0.730 0.720 0.730 8,432,130 0.360 0.355 0.360 0.335 0.394 22,750,016 0.3706 -8.75%
2021-05-31 0 20 0.800 0.790 0.800 14,385,660 0.394 0.389 0.394 0.365 0.453 36,469,351 0.3945 2.56%
2021-04-30 0 19 0.780 0.760 0.780 24,500,452 0.384 0.374 0.384 0.335 0.488 58,197,941 0.4210 -18.75%
2021-03-31 0 23 0.960 0.950 0.960 19,460,550 0.473 0.468 0.473 0.468 0.552 38,684,301 0.5031 -14.29%
2021-02-26 0 18 1.120 1.100 1.120 128,050,221 0.552 0.542 0.552 0.473 0.611 229,998,422 0.5567 6.67%
2021-01-29 0 20 1.050 1.040 1.050 61,625,273 0.517 0.512 0.517 0.422 0.586 127,930,750 0.4817 16.21%
2020-12-31 0 22 1.150 1.150 1.160 18,751,833 0.445 0.445 0.449 0.423 0.538 40,640,166 0.4614 1.56%
2020-11-30 0 21 1.140 1.130 1.140 9,411,760 0.438 0.435 0.438 0.423 0.481 21,391,119 0.4400 0.00%
2020-10-30 0 18 1.140 1.110 1.140 2,468,613 0.438 0.427 0.438 0.427 0.458 5,576,404 0.4427 -1.72%
2020-09-30 0 22 1.160 1.150 1.160 15,245,170 0.446 0.442 0.446 0.414 0.486 34,383,571 0.4434 -6.70%
2020-08-31 0 21 1.270 1.250 1.270 19,177,140 0.478 0.471 0.478 0.407 0.584 39,556,591 0.4848 13.39%
2020-07-31 0 22 1.120 1.120 1.150 15,323,540 0.422 0.422 0.433 0.422 0.508 33,150,028 0.4622 -18.25%
2020-06-30 0 21 1.370 1.370 1.400 5,120,110 0.516 0.516 0.527 0.493 0.527 10,013,991 0.5113 3.01%
2020-05-29 0 20 1.330 1.350 1.390 8,069,362 0.501 0.508 0.523 0.478 0.572 15,316,093 0.5269 -8.90%
2020-04-29 0 19 1.460 1.430 1.460 6,669,654 0.550 0.538 0.550 0.508 0.565 12,528,910 0.5323 3.55%
2020-03-31 0 22 1.410 1.400 1.410 20,808,390 0.531 0.527 0.531 0.493 0.610 37,383,795 0.5566 -11.88%
2020-02-28 0 20 1.600 1.590 1.600 57,347,639 0.602 0.599 0.602 0.584 0.704 88,791,957 0.6459 -2.44%
2020-01-31 0 20 1.640 1.620 1.640 67,505,627 0.617 0.610 0.617 0.576 0.659 106,826,151 0.6319 -4.65%
2019-12-31 0 20 1.720 1.720 1.730 166,425,780 0.648 0.648 0.651 0.464 0.651 289,271,540 0.5753 35.34%
2019-11-29 0 21 1.290 1.290 1.300 92,071,440 0.478 0.478 0.482 0.438 0.586 179,166,173 0.5139 9.32%
2019-10-31 0 21 1.180 1.170 1.180 89,876,380 0.438 0.434 0.438 0.382 0.482 208,883,406 0.4303 -6.35%
2019-09-30 0 21 1.260 1.260 1.270 17,660,910 0.467 0.467 0.471 0.456 0.490 37,439,076 0.4717 -3.08%
2019-08-30 0 22 1.300 1.260 1.310 19,319,150 0.482 0.467 0.486 0.413 0.540 40,101,227 0.4818 -10.67%
2019-07-31 0 22 1.490 1.480 1.490 31,724,978 0.540 0.536 0.540 0.522 0.562 58,343,155 0.5438 -2.61%
2019-06-28 0 19 1.530 1.530 1.540 34,576,780 0.554 0.554 0.558 0.536 0.580 61,597,632 0.5613 2.00%
2019-05-31 0 21 1.500 1.480 1.500 42,334,740 0.543 0.536 0.543 0.507 0.591 75,998,477 0.5570 1.35%
2019-04-30 0 19 1.480 1.470 1.480 14,254,140 0.536 0.533 0.536 0.533 0.583 25,461,643 0.5598 -6.92%
2019-03-29 0 21 1.590 1.580 1.590 41,266,100 0.576 0.572 0.576 0.554 0.587 72,583,900 0.5685 1.27%
2019-02-28 0 17 1.570 1.570 1.590 30,045,080 0.569 0.569 0.576 0.547 0.609 52,270,346 0.5748 -0.63%
2019-01-31 0 22 1.580 1.560 1.580 28,101,820 0.572 0.565 0.572 0.540 0.605 49,957,157 0.5625 -8.67%
2018-12-31 0 19 1.730 1.730 1.740 38,580,010 0.627 0.627 0.630 0.558 0.630 64,515,591 0.5980 8.42%
2018-11-30 0 22 1.610 1.620 1.640 20,306,249 0.578 0.582 0.589 0.531 0.610 35,639,950 0.5698 0.00%
2018-10-31 0 21 1.610 1.610 1.630 20,767,420 0.578 0.578 0.585 0.549 0.661 34,614,927 0.6000 -12.50%
2018-09-28 0 19 1.840 1.840 1.870 30,187,960 0.661 0.661 0.671 0.605 0.704 45,138,574 0.6688 -2.17%
2018-08-31 0 23 1.910 1.900 1.910 38,065,020 0.675 0.672 0.675 0.626 0.700 56,901,903 0.6690 3.24%
2018-07-31 0 21 1.850 1.840 1.850 43,446,194 0.654 0.651 0.654 0.605 0.661 69,284,954 0.6271 0.00%
2018-06-29 0 20 1.850 1.850 1.860 124,875,410 0.654 0.654 0.658 0.608 0.764 180,743,726 0.6909 -5.61%
2018-05-31 0 21 1.960 1.950 1.960 68,234,030 0.693 0.689 0.693 0.640 0.728 100,549,888 0.6786 3.70%
2018-04-30 0 19 1.890 1.850 1.890 72,593,030 0.668 0.654 0.668 0.626 0.700 108,175,274 0.6711 3.85%
2018-03-29 0 21 1.820 1.810 1.840 105,408,080 0.643 0.640 0.651 0.601 0.700 161,236,256 0.6537 2.25%
2018-02-28 0 18 1.780 1.780 1.800 147,897,650 0.629 0.629 0.636 0.594 0.714 224,043,817 0.6601 -3.78%
2018-01-31 0 22 1.850 1.850 1.860 94,844,160 0.654 0.654 0.658 0.626 0.750 140,356,895 0.6757 -12.74%
2017-12-29 0 19 2.120 2.090 2.120 65,510,283 0.750 0.739 0.750 0.686 0.778 90,500,556 0.7239 4.95%
2017-11-30 0 22 2.020 2.020 2.040 86,230,850 0.714 0.714 0.721 0.641 0.743 122,475,674 0.7041 0.44%
2017-10-31 0 20 2.020 2.020 2.030 42,345,930 0.711 0.711 0.715 0.700 0.778 57,216,554 0.7401 -0.98%
2017-09-29 0 21 2.040 2.020 2.040 39,498,410 0.718 0.711 0.718 0.690 0.748 54,992,923 0.7182 -2.67%
2017-08-31 0 22 2.110 2.110 2.120 69,958,435 0.738 0.738 0.741 0.699 0.797 94,257,959 0.7422 3.43%
2017-07-31 0 21 2.040 2.040 2.050 87,197,474 0.713 0.713 0.717 0.654 0.755 124,729,232 0.6991 -0.97%
2017-06-30 0 22 2.060 2.050 2.060 105,031,300 0.720 0.717 0.720 0.587 0.741 161,870,200 0.6489 17.71%
2017-05-31 0 20 1.750 1.740 1.750 41,034,980 0.612 0.608 0.612 0.591 0.647 67,326,746 0.6095 2.34%
2017-04-28 0 17 1.710 1.710 1.720 60,910,710 0.598 0.598 0.601 0.545 0.622 104,508,041 0.5828 6.88%
2017-03-31 0 23 1.600 1.600 1.620 45,538,345 0.559 0.559 0.566 0.545 0.608 78,957,341 0.5767 -7.51%
2017-02-28 0 20 1.730 1.700 1.730 57,163,520 0.605 0.594 0.605 0.580 0.622 95,350,002 0.5995 -3.35%
2017-01-27 0 19 1.790 1.770 1.790 140,939,250 0.626 0.619 0.626 0.587 0.654 225,187,145 0.6259 5.76%
2016-12-30 0 20 1.700 1.690 1.710 114,599,090 0.592 0.588 0.595 0.522 0.602 200,820,008 0.5707 11.11%
2016-11-30 0 22 1.530 1.530 1.550 80,757,220 0.533 0.533 0.540 0.498 0.557 152,166,317 0.5307 2.00%
2016-10-31 0 19 1.500 1.510 1.520 71,404,560 0.522 0.526 0.529 0.508 0.574 132,683,007 0.5382 -7.41%
2016-09-30 0 8 1.620 1.610 1.620 370,847,398 0.564 0.560 0.564 0.533 0.613 650,622,411 0.5700

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top