JBB Builders International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.380 | 1.450 | 1.380 | 1.440 | 1.440 | 162,000 |
| 2025-08-04 | 1.380 | 1.400 | 1.360 | 1.380 | 1.380 | 120,000 |
| 2025-08-01 | 1.350 | 1.380 | 1.340 | 1.380 | 1.380 | 30,000 |
| 2025-07-31 | 1.320 | 1.520 | 1.310 | 1.350 | 1.350 | 248,000 |
| 2025-07-30 | 1.400 | 1.400 | 1.330 | 1.330 | 1.330 | 64,000 |
| 2025-07-29 | 1.360 | 1.420 | 1.360 | 1.380 | 1.380 | 122,000 |
| 2025-07-28 | 1.340 | 1.450 | 1.340 | 1.370 | 1.370 | 212,000 |
| 2025-07-25 | 1.230 | 1.330 | 1.230 | 1.330 | 1.330 | 66,000 |
| 2025-07-24 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 18,000 |
| 2025-07-23 | 1.330 | 1.330 | 1.210 | 1.220 | 1.220 | 242,000 |
| 2025-07-22 | 1.330 | 1.350 | 1.270 | 1.340 | 1.340 | 264,000 |
| 2025-07-21 | 1.460 | 1.460 | 1.330 | 1.330 | 1.330 | 626,000 |
| 2025-07-18 | 1.400 | 1.530 | 1.250 | 1.490 | 1.490 | 300,000 |
| 2025-07-17 | 1.550 | 1.550 | 1.400 | 1.400 | 1.400 | 378,000 |
| 2025-07-16 | 1.450 | 1.740 | 1.400 | 1.500 | 1.500 | 1,676,000 |
| 2025-07-15 | 1.280 | 1.490 | 1.280 | 1.490 | 1.490 | 1,082,000 |
| 2025-07-14 | 1.200 | 1.350 | 1.200 | 1.250 | 1.250 | 590,000 |
| 2025-07-11 | 1.210 | 1.230 | 1.210 | 1.230 | 1.230 | 18,000 |
| 2025-07-10 | 1.230 | 1.230 | 1.210 | 1.210 | 1.210 | 132,000 |
| 2025-07-09 | 1.240 | 1.250 | 1.230 | 1.250 | 1.250 | 274,000 |
| 2025-07-08 | 1.160 | 1.230 | 1.160 | 1.230 | 1.230 | 244,000 |
| 2025-07-07 | 1.180 | 1.200 | 1.160 | 1.170 | 1.170 | 122,000 |
| 2025-07-04 | 1.130 | 1.190 | 1.130 | 1.190 | 1.190 | 94,000 |
| 2025-07-03 | 1.160 | 1.160 | 1.080 | 1.130 | 1.130 | 24,000 |
| 2025-07-02 | 1.170 | 1.240 | 1.170 | 1.230 | 1.230 | 112,000 |
| 2025-06-30 | 1.160 | 1.180 | 1.080 | 1.170 | 1.170 | 130,000 |
| 2025-06-27 | 1.130 | 1.170 | 1.120 | 1.160 | 1.160 | 278,000 |
| 2025-06-26 | 1.120 | 1.170 | 1.120 | 1.160 | 1.160 | 114,000 |
| 2025-06-25 | 1.190 | 1.190 | 1.100 | 1.120 | 1.120 | 254,000 |
| 2025-06-24 | 1.150 | 1.150 | 1.120 | 1.140 | 1.140 | 232,000 |
| 2025-06-23 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 98,000 |
| 2025-06-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,000 |
| 2025-06-19 | 1.230 | 1.240 | 1.150 | 1.150 | 1.150 | 160,000 |
| 2025-06-18 | 1.230 | 1.260 | 1.230 | 1.230 | 1.230 | 154,000 |
| 2025-06-17 | 1.170 | 1.240 | 1.170 | 1.230 | 1.230 | 246,000 |
| 2025-06-16 | 1.150 | 1.180 | 1.110 | 1.160 | 1.160 | 240,000 |
| 2025-06-13 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 44,000 |
| 2025-06-12 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 60,000 |
| 2025-06-11 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-06-10 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 46,000 |
| 2025-06-09 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 32,000 |
| 2025-06-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-06-05 | 1.100 | 1.100 | 1.090 | 1.100 | 1.100 | 850,000 |
| 2025-06-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 28,000 |
| 2025-06-03 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 24,000 |
| 2025-06-02 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 2,000 |
| 2025-05-30 | 1.160 | 1.160 | 1.100 | 1.100 | 1.100 | 170,000 |
| 2025-05-29 | 1.160 | 1.170 | 1.120 | 1.170 | 1.170 | 390,000 |
| 2025-05-28 | 1.120 | 1.180 | 1.120 | 1.180 | 1.180 | 82,000 |
| 2025-05-27 | 1.120 | 1.230 | 1.110 | 1.110 | 1.110 | 48,000 |
| 2025-05-26 | 1.190 | 1.230 | 1.110 | 1.110 | 1.110 | 452,000 |
| 2025-05-23 | 1.130 | 1.130 | 1.070 | 1.100 | 1.100 | 76,000 |
| 2025-05-22 | 1.100 | 1.130 | 1.100 | 1.130 | 1.130 | 68,000 |
| 2025-05-21 | 1.110 | 1.110 | 1.090 | 1.110 | 1.110 | 76,000 |
| 2025-05-20 | 1.180 | 1.180 | 1.150 | 1.150 | 1.150 | 36,000 |
| 2025-05-19 | 1.180 | 1.200 | 1.180 | 1.180 | 1.180 | 160,000 |
| 2025-05-16 | 1.050 | 1.180 | 1.050 | 1.100 | 1.100 | 258,000 |
| 2025-05-15 | 1.010 | 1.100 | 1.010 | 1.040 | 1.040 | 86,000 |
| 2025-05-14 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,000 |
| 2025-05-13 | 1.110 | 1.120 | 1.040 | 1.050 | 1.050 | 262,000 |
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.