JBB Builders International Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.010	1.110	1.010	1.110	1.110	200,000
2025-05-09	1.050	1.050	1.050	1.050	1.050	2,000
2025-05-08	0.960	0.980	0.920	0.980	0.980	312,000
2025-05-07	0.990	1.000	0.940	0.960	0.960	634,000
2025-05-06	1.100	1.100	1.050	1.050	1.050	140,000
2025-05-02	1.120	1.120	1.100	1.100	1.100	18,000
2025-04-30	1.110	1.150	1.100	1.110	1.110	376,000
2025-04-29	1.130	1.160	1.110	1.110	1.110	396,000
2025-04-28	1.130	1.150	1.120	1.130	1.130	308,000
2025-04-25	1.280	1.280	1.130	1.130	1.130	1,384,000
2025-04-24	1.180	1.300	1.180	1.280	1.280	1,666,000
2025-04-23	1.130	1.160	1.100	1.150	1.150	260,000
2025-04-22	1.080	1.330	1.080	1.170	1.170	564,000
2025-04-17	1.150	1.150	1.090	1.090	1.090	262,000
2025-04-16	1.180	1.230	1.100	1.120	1.120	668,000
2025-04-15	1.180	1.330	1.140	1.150	1.150	1,442,000
2025-04-14	1.030	1.180	1.030	1.170	1.170	1,378,000
2025-04-11	1.020	1.030	0.990	1.010	1.010	676,000
2025-04-10	0.980	1.180	0.930	1.000	1.000	2,152,000
2025-04-09	1.160	1.180	0.910	0.940	0.940	3,024,000
2025-04-08	0.820	1.160	0.810	1.160	1.160	5,350,000
2025-04-07	0.710	0.800	0.680	0.780	0.780	2,362,000
2025-04-03	0.730	0.730	0.700	0.720	0.720	8,128,240
2025-04-02	0.710	0.750	0.700	0.730	0.730	8,174,000
2025-04-01	0.690	0.800	0.690	0.710	0.710	7,406,000
2025-03-31	0.700	0.700	0.700	0.700	0.700	50,000
2025-03-28	0.700	0.700	0.700	0.700	0.700	16,000
2025-03-27	0.690	0.700	0.690	0.700	0.700	86,000
2025-03-26	0.700	0.700	0.700	0.700	0.700	40,000
2025-03-25	0.700	0.700	0.700	0.700	0.700	22,000
2025-03-24	0.680	0.700	0.660	0.700	0.700	140,000
2025-03-21	0.690	0.700	0.680	0.700	0.700	152,000
2025-03-20	0.690	0.710	0.690	0.690	0.690	312,000
2025-03-19	0.690	0.700	0.690	0.690	0.690	576,000
2025-03-18	0.700	0.700	0.690	0.700	0.700	251,760
2025-03-17	0.900	0.900	0.670	0.700	0.700	1,300,000
2025-03-14	0.690	0.700	0.670	0.670	0.670	144,000
2025-03-13	0.650	0.720	0.650	0.690	0.690	254,000
2025-03-12	0.670	0.670	0.610	0.630	0.630	102,000
2025-03-11	0.540	0.670	0.540	0.670	0.670	66,000
2025-03-10	0.670	0.670	0.560	0.610	0.610	96,000
2025-03-07	0.680	0.690	0.600	0.650	0.650	258,000
2025-03-06	0.630	0.630	0.630	0.630	0.630	6,000
2025-03-05	0.550	0.610	0.480	0.590	0.590	128,000
2025-03-04	0.620	0.680	0.465	0.630	0.630	646,000
2025-03-03	0.700	0.710	0.640	0.670	0.670	404,000
2025-02-28	0.660	0.670	0.660	0.670	0.670	62,000
2025-02-27	0.690	0.690	0.660	0.660	0.660	146,000
2025-02-26	0.680	0.740	0.650	0.700	0.700	736,000
2025-02-25	0.600	0.780	0.580	0.680	0.680	1,242,000
2025-02-24	0.570	0.580	0.560	0.580	0.580	236,000
2025-02-21	0.560	0.570	0.560	0.570	0.570	130,000
2025-02-20	0.560	0.560	0.530	0.530	0.530	180,000
2025-02-19	0.570	0.570	0.570	0.570	0.570	0
2025-02-18	0.530	0.600	0.530	0.540	0.540	170,000
2025-02-17	0.530	0.530	0.530	0.530	0.530	68,000
2025-02-14	0.470	0.530	0.470	0.530	0.530	520,000
2025-02-13	0.485	0.485	0.485	0.485	0.485	0
2025-02-12	0.485	0.485	0.485	0.485	0.485	0
2025-02-11	0.490	0.490	0.490	0.490	0.490	48,000

← NewerPage 7 of 21 · 1,234 trading daysOlder →

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.