HKSE - Delayed Quote HKD

Jacobson Pharma Corporation Limited (2633.HK)

1.000

-0.020

(-1.96%)

As of 11:51:20 AM GMT+8. Market Open.

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	1.020	1.020	1.000	1.000	1.000	552,000
Jan 14, 2025	1.000	1.020	1.000	1.020	1.020	410,000
Jan 13, 2025	1.000	1.030	1.000	1.000	1.000	2,756,000
Jan 10, 2025	1.010	1.020	1.000	1.010	1.010	584,000
Jan 9, 2025	1.010	1.030	1.010	1.020	1.020	1,976,000
Jan 8, 2025	1.040	1.040	1.000	1.010	1.010	2,556,138
Jan 7, 2025	1.050	1.060	1.040	1.050	1.050	2,224,000
Jan 6, 2025	1.020	1.060	1.020	1.050	1.050	3,368,000
Jan 3, 2025	1.010	1.020	1.000	1.010	1.010	1,362,000
Jan 2, 2025	1.020	1.020	1.000	1.000	1.000	2,130,000
Dec 31, 2024	1.030	1.030	1.030	1.030	1.030	-
Dec 30, 2024	1.040	1.070	1.020	1.040	1.040	5,376,000
Dec 27, 2024	1.000	1.060	0.980	1.050	1.050	5,694,000
Dec 24, 2024	0.990	0.990	0.990	0.990	0.990	-
Dec 23, 2024	1.000	1.020	0.990	1.000	1.000	3,176,000
Dec 20, 2024	1.010	1.040	1.000	1.010	1.010	3,422,116
Dec 19, 2024	1.010	1.020	0.970	1.000	1.000	7,074,000
Dec 18, 2024	1.010	1.030	1.000	1.010	1.010	3,792,000
Dec 17, 2024	0.970	1.030	0.970	1.010	1.010	8,458,000
Dec 16, 2024	0.940	0.960	0.920	0.960	0.960	4,938,000
Dec 13, 2024	0.850	0.930	0.840	0.920	0.920	8,020,000
Dec 12, 2024	0.810	0.840	0.810	0.840	0.840	5,818,000
Dec 11, 2024	0.790	0.810	0.790	0.810	0.810	2,666,000
Dec 10, 2024	0.800	0.800	0.790	0.800	0.800	1,778,000
Dec 9, 2024	0.790	0.810	0.780	0.810	0.810	2,796,000
Dec 6, 2024	0.820	0.830	0.780	0.790	0.790	4,702,726
Dec 5, 2024	0.800	0.830	0.800	0.820	0.820	3,434,000
Dec 4, 2024	0.800	0.810	0.780	0.800	0.800	2,274,000
Dec 3, 2024	0.820	0.830	0.800	0.810	0.810	4,348,000
Dec 2, 2024	0.820	0.830	0.810	0.830	0.830	1,174,000
Nov 29, 2024	0.820	0.830	0.810	0.830	0.830	2,286,000
Nov 28, 2024	0.820	0.830	0.810	0.820	0.820	1,234,000
Nov 27, 2024	0.790	0.830	0.790	0.830	0.830	3,078,000
Nov 26, 2024	0.830	0.830	0.790	0.800	0.800	2,480,000
Nov 25, 2024	0.830	0.840	0.820	0.830	0.830	1,378,000
Nov 22, 2024	0.800	0.830	0.790	0.820	0.820	4,136,000
Nov 21, 2024	0.800	0.810	0.790	0.800	0.800	896,851
Nov 20, 2024	0.800	0.820	0.780	0.790	0.790	1,960,000
Nov 19, 2024	0.790	0.790	0.770	0.790	0.790	636,000
Nov 18, 2024	0.750	0.800	0.740	0.780	0.780	1,024,000
Nov 15, 2024	0.760	0.760	0.750	0.760	0.760	540,000
Nov 14, 2024	0.740	0.790	0.730	0.750	0.750	540,000
Nov 13, 2024	0.730	0.750	0.710	0.740	0.740	1,022,000
Nov 12, 2024	0.740	0.750	0.730	0.750	0.750	882,000
Nov 11, 2024	0.720	0.750	0.720	0.750	0.750	1,064,000
Nov 8, 2024	0.750	0.750	0.720	0.730	0.730	3,030,000
Nov 7, 2024	0.710	0.780	0.700	0.750	0.750	5,939,218
Nov 6, 2024	0.650	0.680	0.640	0.680	0.680	1,644,000
Nov 5, 2024	0.640	0.660	0.630	0.650	0.650	944,000
Nov 4, 2024	0.640	0.660	0.640	0.640	0.640	892,000
Nov 1, 2024	0.640	0.650	0.620	0.640	0.640	690,000
Oct 31, 2024	0.650	0.650	0.620	0.640	0.640	512,000
Oct 30, 2024	0.640	0.640	0.620	0.640	0.640	336,000
Oct 29, 2024	0.650	0.650	0.640	0.650	0.650	244,000
Oct 28, 2024	0.640	0.650	0.630	0.650	0.650	518,000
Oct 25, 2024	0.630	0.640	0.620	0.640	0.640	654,000
Oct 24, 2024	0.630	0.630	0.620	0.630	0.630	438,000
Oct 23, 2024	0.630	0.630	0.610	0.630	0.630	443,779
Oct 22, 2024	0.620	0.630	0.610	0.630	0.630	650,000
Oct 21, 2024	0.630	0.630	0.620	0.620	0.620	624,000
Oct 18, 2024	0.620	0.640	0.610	0.640	0.640	740,000
Oct 17, 2024	0.630	0.630	0.610	0.610	0.610	498,000
Oct 16, 2024	0.620	0.630	0.620	0.620	0.620	72,000
Oct 15, 2024	0.630	0.650	0.610	0.630	0.630	1,452,000
Oct 14, 2024	0.630	0.630	0.610	0.630	0.630	80,000
Oct 10, 2024	0.610	0.630	0.610	0.630	0.630	422,000
Oct 9, 2024	0.610	0.630	0.610	0.630	0.630	444,000
Oct 8, 2024	0.660	0.670	0.610	0.630	0.630	1,857,933
Oct 7, 2024	0.640	0.650	0.620	0.650	0.650	1,986,000
Oct 4, 2024	0.620	0.640	0.610	0.630	0.630	686,000
Oct 3, 2024	0.640	0.640	0.600	0.620	0.620	1,696,000
Oct 2, 2024	0.620	0.640	0.610	0.640	0.640	2,250,000
Sep 30, 2024	0.600	0.630	0.600	0.620	0.620	1,262,000
Sep 27, 2024	0.610	0.620	0.590	0.600	0.600	1,528,000
Sep 26, 2024	0.590	0.610	0.590	0.610	0.610	1,002,000
Sep 25, 2024	0.600	0.610	0.600	0.600	0.600	280,000
Sep 24, 2024	0.590	0.610	0.580	0.600	0.600	330,000
Sep 23, 2024	0.600	0.600	0.580	0.600	0.600	279,801
Sep 20, 2024	0.600	0.610	0.580	0.590	0.590	180,000
Sep 19, 2024	0.600	0.600	0.590	0.600	0.600	138,000
Sep 17, 2024	0.600	0.600	0.600	0.600	0.600	-
Sep 16, 2024	0.600	0.600	0.580	0.600	0.600	96,000
Sep 13, 2024	0.590	0.590	0.580	0.590	0.590	348,000
Sep 12, 2024	0.590	0.590	0.590	0.590	0.590	-
Sep 11, 2024	0.590	0.590	0.570	0.590	0.590	64,000
Sep 10, 2024	0.590	0.590	0.580	0.590	0.590	40,000
Sep 9, 2024	0.580	0.600	0.580	0.600	0.600	582,000
Sep 5, 2024	0.570	0.580	0.570	0.580	0.580	44,000
Sep 4, 2024	0.580	0.580	0.560	0.580	0.580	434,000
Sep 3, 2024	0.030 Dividend
Sep 3, 2024	0.580	0.580	0.570	0.580	0.580	284,000
Sep 2, 2024	0.610	0.610	0.590	0.610	0.580	226,000
Aug 30, 2024	0.600	0.610	0.590	0.610	0.580	308,000
Aug 29, 2024	0.590	0.600	0.580	0.600	0.570	196,000
Aug 28, 2024	0.590	0.590	0.580	0.590	0.561	288,000
Aug 27, 2024	0.580	0.590	0.570	0.590	0.561	248,000
Aug 26, 2024	0.580	0.580	0.570	0.580	0.551	110,000
Aug 23, 2024	0.580	0.580	0.570	0.580	0.551	164,000
Aug 22, 2024	0.570	0.580	0.560	0.580	0.551	1,472,000
Aug 21, 2024	0.570	0.570	0.570	0.570	0.542	142,679
Aug 20, 2024	0.580	0.580	0.570	0.570	0.542	600,000
Aug 19, 2024	0.580	0.580	0.570	0.580	0.551	664,000
Aug 16, 2024	0.580	0.590	0.570	0.570	0.542	360,000
Aug 15, 2024	0.570	0.590	0.570	0.590	0.561	498,000
Aug 14, 2024	0.590	0.590	0.570	0.580	0.551	576,000
Aug 13, 2024	0.580	0.630	0.570	0.590	0.561	2,402,000
Aug 12, 2024	0.580	0.590	0.570	0.570	0.542	412,000
Aug 9, 2024	0.570	0.590	0.570	0.590	0.561	684,000
Aug 8, 2024	0.590	0.590	0.570	0.580	0.551	694,000
Aug 7, 2024	0.580	0.580	0.570	0.580	0.551	104,000
Aug 6, 2024	0.580	0.590	0.570	0.580	0.551	680,000
Aug 5, 2024	0.590	0.590	0.580	0.580	0.551	106,000
Aug 2, 2024	0.580	0.590	0.580	0.590	0.561	280,000
Aug 1, 2024	0.600	0.600	0.580	0.590	0.561	92,000
Jul 31, 2024	0.590	0.600	0.580	0.600	0.570	8,000
Jul 30, 2024	0.590	0.590	0.580	0.590	0.561	164,000
Jul 29, 2024	0.590	0.590	0.580	0.580	0.551	78,000
Jul 26, 2024	0.590	0.590	0.580	0.590	0.561	168,000
Jul 25, 2024	0.570	0.590	0.570	0.590	0.561	1,498,000
Jul 24, 2024	0.590	0.590	0.580	0.590	0.561	250,000
Jul 23, 2024	0.590	0.590	0.580	0.580	0.551	908,000
Jul 22, 2024	0.590	0.600	0.580	0.590	0.561	673,368
Jul 19, 2024	0.590	0.590	0.590	0.590	0.561	398,000
Jul 18, 2024	0.600	0.600	0.590	0.600	0.570	676,000
Jul 17, 2024	0.600	0.610	0.600	0.610	0.580	256,000
Jul 16, 2024	0.600	0.610	0.600	0.610	0.580	432,000
Jul 15, 2024	0.630	0.630	0.610	0.620	0.590	1,442,000
Jul 12, 2024	0.630	0.640	0.630	0.630	0.599	596,000
Jul 11, 2024	0.650	0.650	0.630	0.640	0.609	96,000
Jul 10, 2024	0.640	0.650	0.630	0.650	0.618	106,000
Jul 9, 2024	0.640	0.650	0.630	0.650	0.618	102,000
Jul 8, 2024	0.640	0.650	0.630	0.650	0.618	267,104
Jul 5, 2024	0.660	0.660	0.640	0.650	0.618	160,000
Jul 4, 2024	0.660	0.660	0.640	0.660	0.628	30,000
Jul 3, 2024	0.650	0.660	0.640	0.660	0.628	248,000
Jul 2, 2024	0.640	0.650	0.640	0.650	0.618	302,000
Jun 28, 2024	0.640	0.660	0.630	0.650	0.618	980,000
Jun 27, 2024	0.640	0.640	0.630	0.640	0.609	388,000
Jun 26, 2024	0.640	0.640	0.630	0.640	0.609	212,000
Jun 25, 2024	0.640	0.650	0.630	0.640	0.609	958,000
Jun 24, 2024	0.640	0.640	0.620	0.620	0.590	945,104
Jun 21, 2024	0.630	0.640	0.620	0.640	0.609	1,332,000
Jun 20, 2024	0.620	0.640	0.610	0.640	0.609	1,050,000
Jun 19, 2024	0.620	0.620	0.610	0.620	0.590	456,000
Jun 18, 2024	0.620	0.620	0.600	0.610	0.580	234,000
Jun 17, 2024	0.620	0.620	0.600	0.620	0.590	398,000
Jun 14, 2024	0.600	0.620	0.600	0.620	0.590	932,000
Jun 13, 2024	0.610	0.620	0.610	0.610	0.580	616,000
Jun 12, 2024	0.590	0.610	0.590	0.610	0.580	362,000
Jun 11, 2024	0.600	0.600	0.590	0.600	0.570	672,000
Jun 7, 2024	0.610	0.610	0.610	0.610	0.580	-
Jun 6, 2024	0.600	0.610	0.590	0.610	0.580	174,000
Jun 5, 2024	0.600	0.610	0.590	0.600	0.570	508,000
Jun 4, 2024	0.590	0.600	0.590	0.600	0.570	270,000
Jun 3, 2024	0.590	0.600	0.580	0.590	0.561	50,000
May 31, 2024	0.580	0.590	0.580	0.590	0.561	228,000
May 30, 2024	0.580	0.600	0.570	0.590	0.561	366,000
May 29, 2024	0.580	0.590	0.570	0.590	0.561	284,000
May 28, 2024	0.590	0.600	0.580	0.590	0.561	852,000
May 27, 2024	0.590	0.590	0.570	0.590	0.561	52,000
May 24, 2024	0.570	0.590	0.570	0.590	0.561	760,000
May 23, 2024	0.570	0.580	0.570	0.580	0.551	60,334
May 22, 2024	0.580	0.590	0.580	0.590	0.561	306,000
May 21, 2024	0.610	0.610	0.590	0.590	0.561	454,000
May 20, 2024	0.610	0.610	0.590	0.610	0.580	1,808,000
May 17, 2024	0.600	0.620	0.600	0.620	0.590	648,000
May 16, 2024	0.590	0.610	0.590	0.610	0.580	1,906,000
May 14, 2024	0.600	0.600	0.590	0.600	0.570	334,000
May 13, 2024	0.600	0.600	0.580	0.600	0.570	1,108,000
May 10, 2024	0.590	0.600	0.580	0.600	0.570	460,000
May 9, 2024	0.580	0.600	0.580	0.590	0.561	642,000
May 8, 2024	0.580	0.600	0.580	0.590	0.561	634,000
May 7, 2024	0.580	0.590	0.570	0.590	0.561	1,188,000
May 6, 2024	0.570	0.590	0.570	0.590	0.561	854,000
May 3, 2024	0.570	0.570	0.560	0.570	0.542	320,000
May 2, 2024	0.570	0.570	0.560	0.570	0.542	64,000
Apr 30, 2024	0.570	0.580	0.560	0.570	0.542	146,000
Apr 29, 2024	0.580	0.580	0.560	0.560	0.532	50,000
Apr 26, 2024	0.570	0.570	0.560	0.560	0.532	118,000
Apr 25, 2024	0.560	0.570	0.560	0.570	0.542	148,000
Apr 24, 2024	0.560	0.570	0.560	0.570	0.542	6,000
Apr 23, 2024	0.570	0.570	0.560	0.570	0.542	196,000
Apr 22, 2024	0.560	0.570	0.550	0.570	0.542	396,000
Apr 19, 2024	0.560	0.570	0.560	0.570	0.542	164,000
Apr 18, 2024	0.560	0.570	0.560	0.570	0.542	36,000
Apr 17, 2024	0.560	0.580	0.560	0.580	0.551	200,000
Apr 16, 2024	0.560	0.580	0.560	0.580	0.551	66,000
Apr 15, 2024	0.590	0.590	0.560	0.570	0.542	228,000
Apr 12, 2024	0.580	0.580	0.580	0.580	0.551	82,000
Apr 11, 2024	0.590	0.590	0.580	0.590	0.561	110,000
Apr 10, 2024	0.580	0.590	0.570	0.590	0.561	226,056
Apr 9, 2024	0.570	0.580	0.570	0.580	0.551	400,000
Apr 8, 2024	0.580	0.590	0.570	0.570	0.542	436,056
Apr 5, 2024	0.580	0.590	0.570	0.580	0.551	90,000
Apr 3, 2024	0.580	0.610	0.580	0.580	0.551	154,000
Apr 2, 2024	0.590	0.590	0.570	0.580	0.551	190,000
Mar 28, 2024	0.580	0.590	0.570	0.590	0.561	48,000
Mar 27, 2024	0.570	0.590	0.560	0.580	0.551	306,000
Mar 26, 2024	0.590	0.600	0.560	0.590	0.561	482,000
Mar 25, 2024	0.590	0.600	0.590	0.590	0.561	68,000
Mar 22, 2024	0.600	0.610	0.600	0.610	0.580	10,000
Mar 21, 2024	0.600	0.600	0.600	0.600	0.570	192,000
Mar 20, 2024	0.600	0.600	0.590	0.600	0.570	56,000
Mar 19, 2024	0.600	0.610	0.590	0.600	0.570	1,012,000
Mar 18, 2024	0.590	0.620	0.590	0.600	0.570	3,360,000
Mar 15, 2024	0.600	0.600	0.580	0.600	0.570	126,000
Mar 14, 2024	0.590	0.600	0.590	0.600	0.570	1,264,000
Mar 13, 2024	0.600	0.600	0.580	0.580	0.551	634,000
Mar 12, 2024	0.590	0.620	0.590	0.610	0.580	342,000
Mar 11, 2024	0.600	0.600	0.590	0.590	0.561	178,000
Mar 8, 2024	0.600	0.620	0.600	0.600	0.570	526,000
Mar 7, 2024	0.610	0.620	0.600	0.610	0.580	32,000
Mar 6, 2024	0.620	0.620	0.600	0.600	0.570	2,158,000
Mar 5, 2024	0.600	0.620	0.570	0.600	0.570	2,020,000
Mar 4, 2024	0.620	0.620	0.600	0.600	0.570	3,248,000
Mar 1, 2024	0.600	0.620	0.600	0.600	0.570	3,356,000
Feb 29, 2024	0.620	0.620	0.590	0.600	0.570	1,066,000
Feb 28, 2024	0.630	0.630	0.630	0.630	0.599	2,000
Feb 27, 2024	0.630	0.630	0.600	0.620	0.590	210,000
Feb 26, 2024	0.620	0.630	0.600	0.610	0.580	308,000
Feb 23, 2024	0.620	0.620	0.610	0.620	0.590	264,000
Feb 22, 2024	0.610	0.610	0.600	0.610	0.580	234,000
Feb 21, 2024	0.620	0.620	0.610	0.610	0.580	256,000
Feb 20, 2024	0.620	0.630	0.600	0.620	0.590	588,000
Feb 19, 2024	0.600	0.620	0.590	0.610	0.580	1,344,000
Feb 16, 2024	0.580	0.600	0.580	0.600	0.570	784,000
Feb 15, 2024	0.600	0.600	0.570	0.580	0.551	2,026,000
Feb 14, 2024	0.590	0.590	0.590	0.590	0.561	-
Feb 9, 2024	0.590	0.590	0.590	0.590	0.561	-
Feb 8, 2024	0.580	0.590	0.570	0.590	0.561	164,000
Feb 7, 2024	0.590	0.590	0.580	0.590	0.561	242,000
Feb 6, 2024	0.610	0.610	0.570	0.590	0.561	952,000
Feb 5, 2024	0.590	0.610	0.580	0.610	0.580	42,000
Feb 2, 2024	0.590	0.590	0.580	0.590	0.561	286,000
Feb 1, 2024	0.590	0.590	0.590	0.590	0.561	-
Jan 31, 2024	0.580	0.600	0.580	0.600	0.570	136,000
Jan 30, 2024	0.600	0.600	0.600	0.600	0.570	94,000
Jan 29, 2024	0.600	0.600	0.600	0.600	0.570	30,000
Jan 26, 2024	0.580	0.600	0.580	0.600	0.570	334,000
Jan 25, 2024	0.570	0.600	0.560	0.590	0.561	502,000
Jan 24, 2024	0.570	0.570	0.540	0.560	0.532	350,000
Jan 23, 2024	0.560	0.560	0.550	0.560	0.532	420,000
Jan 22, 2024	0.570	0.570	0.550	0.550	0.523	402,000
Jan 19, 2024	0.570	0.570	0.560	0.560	0.532	226,000
Jan 18, 2024	0.570	0.560	0.550	0.560	0.532	120,000
Jan 17, 2024	0.560	0.570	0.560	0.570	0.542	120,000
Jan 16, 2024	0.570	0.570	0.550	0.570	0.542	260,000
Jan 15, 2024	0.590	0.590	0.590	0.590	0.561	-

2161.HK JBM (Healthcare) Limited

1.680

-1.75%

1513.HK LIVZON PHARMA

25.750

0.00%

0719.HK SHANDONG XINHUA

5.510

-1.78%

0570.HK TRAD CHI MED

2.050

-0.49%

1681.HK CONSUN PHARMA

7.520

-0.27%

6483.TWO Original BioMedicals Co., Ltd.

10.65

-3.18%

4172.TWO InnoPharmax Inc.

16.20

-1.22%

4120.TWO Orient EuroPharma Co., Ltd.

47.00

-0.63%

3054.TW LIWANLI Innovation Co., Ltd.

20.60

-1.90%

6576.TWO Foresee Pharmaceuticals Co., Ltd.

76.10

-0.26%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Jacobson Pharma Corporation Limited (2633.HK)

Related Tickers