JBM (Healthcare) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.940	0.950	0.930	0.950	0.791	123,795
2024-08-08	0.960	0.960	0.940	0.960	0.799	450,000
2024-08-07	0.980	0.980	0.970	0.970	0.807	178,000
2024-08-06	0.960	0.980	0.950	0.980	0.816	313,450
2024-08-05	0.960	0.960	0.960	0.960	0.799	84,000
2024-08-02	1.000	1.000	0.950	0.980	0.816	370,725
2024-08-01	0.980	0.990	0.980	0.990	0.824	124,782
2024-07-31	0.990	0.990	0.990	0.990	0.824	18,000
2024-07-30	1.000	1.000	0.980	0.990	0.824	3,030,000
2024-07-29	1.000	1.000	0.980	0.980	0.816	2,002,000
2024-07-26	0.980	1.000	0.960	0.970	0.807	2,344,180
2024-07-25	0.940	0.940	0.940	0.940	0.782	124,000
2024-07-24	0.970	0.970	0.950	0.950	0.791	13,054
2024-07-23	0.970	0.970	0.970	0.970	0.807	126,000
2024-07-22	0.950	0.970	0.950	0.970	0.807	1,576,740
2024-07-19	0.960	0.980	0.950	0.950	0.791	448,000
2024-07-18	0.980	0.990	0.970	0.970	0.807	1,840,000
2024-07-17	0.990	0.990	0.980	0.990	0.824	2,650,000
2024-07-16	1.000	1.020	0.990	0.990	0.824	2,792,000
2024-07-15	1.000	1.000	0.990	0.990	0.824	227,850
2024-07-12	1.020	1.020	1.000	1.010	0.841	438,000
2024-07-11	1.030	1.030	1.010	1.020	0.849	104,000
2024-07-10	1.010	1.030	1.010	1.020	0.849	16,000
2024-07-09	1.020	1.030	1.010	1.030	0.857	180,410
2024-07-08	1.030	1.030	1.020	1.020	0.849	278,545
2024-07-05	1.030	1.040	1.030	1.030	0.857	72,563
2024-07-04	1.030	1.050	1.030	1.040	0.866	916,000
2024-07-03	1.040	1.040	1.030	1.030	0.857	174,545
2024-07-02	1.050	1.050	1.030	1.040	0.866	301,520
2024-06-28	1.010	1.070	1.010	1.050	0.874	3,704,250
2024-06-27	1.010	1.010	1.000	1.000	0.832	168,575
2024-06-26	1.000	1.000	1.000	1.000	0.832	13,049
2024-06-25	0.990	1.010	0.980	1.000	0.832	305,903
2024-06-24	0.980	1.000	0.970	1.000	0.832	279,450
2024-06-21	0.980	1.000	0.980	0.980	0.816	218,000
2024-06-20	1.000	1.000	0.980	0.990	0.824	232,000
2024-06-19	0.990	1.020	0.960	1.010	0.841	1,123,800
2024-06-18	0.950	0.950	0.940	0.950	0.791	24,000
2024-06-17	0.940	0.950	0.940	0.940	0.782	52,000
2024-06-14	0.940	0.940	0.940	0.940	0.782	14,250
2024-06-13	0.950	0.950	0.940	0.940	0.782	6,000
2024-06-12	0.950	0.950	0.950	0.950	0.791	6,000
2024-06-11	0.940	0.950	0.940	0.950	0.791	348,000
2024-06-07	0.960	0.960	0.940	0.950	0.791	232,725
2024-06-06	0.970	0.970	0.960	0.960	0.799	44,000
2024-06-05	0.950	0.950	0.950	0.950	0.791	8,000
2024-06-03	0.930	0.950	0.930	0.930	0.774	3,090,799
2024-05-31	0.930	0.940	0.930	0.930	0.774	192,000
2024-05-30	0.950	0.950	0.920	0.940	0.782	825,590
2024-05-29	0.950	0.960	0.950	0.950	0.791	42,759
2024-05-28	0.950	0.960	0.950	0.950	0.791	116,000
2024-05-27	0.960	0.970	0.960	0.960	0.799	74,000
2024-05-24	0.960	0.960	0.960	0.960	0.799	110,000
2024-05-23	0.960	0.960	0.950	0.960	0.799	112,518
2024-05-22	0.960	0.970	0.960	0.960	0.799	513,815
2024-05-21	1.000	1.000	0.970	0.980	0.816	195,527
2024-05-20	1.010	1.010	0.980	1.000	0.832	558,581
2024-05-17	1.010	1.010	0.980	1.010	0.841	326,180
2024-05-16	1.000	1.030	1.000	1.020	0.849	163,173
2024-05-14	1.010	1.020	1.000	1.020	0.849	232,738

← NewerPage 10 of 20 · 1,186 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0735 HKD
2025-11-28	0.0975 HKD
2025-08-11	0.1150 HKD
2024-12-17	0.0550 HKD
2024-08-15	0.0405 HKD
2023-12-07	0.0345 HKD
2023-08-15	0.0250 HKD
2022-12-08	0.0050 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.