JBB Builders International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3.110 | 3.110 | 2.870 | 2.870 | 2.870 | 1,056,000 |
| 2026-01-27 | 3.150 | 3.210 | 2.910 | 3.070 | 3.070 | 3,748,000 |
| 2026-01-26 | 3.190 | 3.360 | 3.040 | 3.070 | 3.070 | 8,444,000 |
| 2026-01-23 | 3.140 | 3.800 | 2.800 | 3.130 | 3.130 | 6,840,000 |
| 2026-01-22 | 2.890 | 2.980 | 2.740 | 2.800 | 2.800 | 3,178,000 |
| 2026-01-21 | 2.740 | 2.910 | 2.740 | 2.850 | 2.850 | 1,530,000 |
| 2026-01-20 | 2.650 | 3.090 | 2.600 | 2.700 | 2.700 | 2,654,000 |
| 2026-01-19 | 2.860 | 2.860 | 2.330 | 2.540 | 2.540 | 2,286,000 |
| 2026-01-16 | 2.880 | 3.170 | 2.400 | 2.860 | 2.860 | 7,643,700 |
| 2026-01-15 | 1.900 | 2.830 | 1.900 | 2.830 | 2.830 | 9,132,000 |
| 2026-01-14 | 1.510 | 1.910 | 1.510 | 1.900 | 1.900 | 5,326,000 |
| 2026-01-13 | 1.260 | 1.510 | 1.200 | 1.510 | 1.510 | 2,814,000 |
| 2026-01-12 | 1.070 | 1.440 | 0.980 | 1.260 | 1.260 | 22,502,000 |
| 2026-01-09 | 1.280 | 1.340 | 0.900 | 1.070 | 1.070 | 17,844,000 |
| 2026-01-08 | 1.550 | 1.620 | 1.200 | 1.230 | 1.230 | 8,526,000 |
| 2026-01-07 | 1.680 | 1.880 | 1.480 | 1.480 | 1.480 | 7,320,000 |
| 2026-01-06 | 1.920 | 1.940 | 1.650 | 1.760 | 1.760 | 5,564,000 |
| 2026-01-05 | 1.860 | 2.080 | 1.860 | 1.960 | 1.960 | 462,000 |
| 2026-01-02 | 1.920 | 2.060 | 1.630 | 1.860 | 1.860 | 522,000 |
| 2025-12-31 | 1.860 | 1.920 | 1.810 | 1.920 | 1.920 | 178,000 |
| 2025-12-30 | 1.810 | 1.830 | 1.750 | 1.770 | 1.770 | 364,000 |
| 2025-12-29 | 1.570 | 1.760 | 1.570 | 1.760 | 1.760 | 472,000 |
| 2025-12-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 16,000 |
| 2025-12-23 | 1.500 | 1.500 | 1.470 | 1.470 | 1.470 | 110,000 |
| 2025-12-22 | 1.530 | 1.540 | 1.460 | 1.500 | 1.500 | 120,000 |
| 2025-12-19 | 1.510 | 1.590 | 1.460 | 1.460 | 1.460 | 114,000 |
| 2025-12-18 | 1.600 | 1.600 | 1.510 | 1.520 | 1.520 | 36,000 |
| 2025-12-17 | 1.520 | 1.550 | 1.520 | 1.550 | 1.550 | 98,000 |
| 2025-12-16 | 1.490 | 1.560 | 1.490 | 1.560 | 1.560 | 38,000 |
| 2025-12-15 | 1.530 | 1.530 | 1.460 | 1.480 | 1.480 | 178,000 |
| 2025-12-12 | 1.690 | 1.720 | 1.510 | 1.520 | 1.520 | 664,000 |
| 2025-12-11 | 1.590 | 1.730 | 1.590 | 1.660 | 1.660 | 42,000 |
| 2025-12-10 | 1.600 | 1.640 | 1.580 | 1.630 | 1.630 | 60,000 |
| 2025-12-09 | 1.670 | 1.680 | 1.510 | 1.640 | 1.640 | 372,000 |
| 2025-12-08 | 1.650 | 1.740 | 1.650 | 1.670 | 1.670 | 172,000 |
| 2025-12-05 | 1.670 | 1.700 | 1.630 | 1.650 | 1.650 | 96,000 |
| 2025-12-04 | 1.600 | 1.670 | 1.570 | 1.610 | 1.610 | 82,000 |
| 2025-12-03 | 1.610 | 1.620 | 1.540 | 1.560 | 1.560 | 128,000 |
| 2025-12-02 | 1.550 | 1.820 | 1.540 | 1.560 | 1.560 | 822,000 |
| 2025-12-01 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 4,000 |
| 2025-11-28 | 1.580 | 1.580 | 1.550 | 1.550 | 1.550 | 22,000 |
| 2025-11-27 | 1.570 | 1.600 | 1.500 | 1.550 | 1.550 | 160,000 |
| 2025-11-26 | 1.530 | 1.620 | 1.520 | 1.570 | 1.570 | 162,000 |
| 2025-11-25 | 1.650 | 1.650 | 1.490 | 1.530 | 1.530 | 598,000 |
| 2025-11-24 | 1.640 | 1.750 | 1.640 | 1.660 | 1.660 | 292,000 |
| 2025-11-21 | 1.660 | 1.670 | 1.630 | 1.640 | 1.640 | 240,000 |
| 2025-11-20 | 1.850 | 1.850 | 1.670 | 1.670 | 1.670 | 324,000 |
| 2025-11-19 | 1.830 | 1.890 | 1.820 | 1.820 | 1.820 | 112,000 |
| 2025-11-18 | 2.120 | 2.280 | 1.600 | 1.890 | 1.890 | 1,374,000 |
| 2025-11-17 | 2.040 | 2.090 | 1.940 | 2.080 | 2.080 | 158,000 |
| 2025-11-14 | 1.900 | 1.950 | 1.880 | 1.940 | 1.940 | 158,000 |
| 2025-11-13 | 1.880 | 1.910 | 1.860 | 1.900 | 1.900 | 16,000 |
| 2025-11-12 | 1.940 | 1.950 | 1.940 | 1.940 | 1.940 | 12,000 |
| 2025-11-11 | 1.970 | 1.980 | 1.870 | 1.930 | 1.930 | 44,000 |
| 2025-11-10 | 2.000 | 2.050 | 1.870 | 1.980 | 1.980 | 236,000 |
| 2025-11-07 | 1.860 | 1.870 | 1.860 | 1.870 | 1.870 | 188,000 |
| 2025-11-06 | 1.860 | 1.890 | 1.850 | 1.870 | 1.870 | 132,000 |
| 2025-11-05 | 1.830 | 1.890 | 1.830 | 1.890 | 1.890 | 56,000 |
| 2025-11-04 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2025-11-03 | 1.800 | 1.810 | 1.790 | 1.790 | 1.790 | 208,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-11-22 | 0.0200 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.