JBM (Healthcare) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	1.000	1.020	0.990	1.020	0.849	566,170
2024-05-10	1.000	1.010	1.000	1.000	0.832	178,072
2024-05-09	1.020	1.020	1.000	1.020	0.849	251,518
2024-05-08	1.010	1.030	1.010	1.020	0.849	977,190
2024-05-07	0.940	1.010	0.940	1.000	0.832	590,759
2024-05-06	0.980	1.040	0.940	0.960	0.799	1,285,215
2024-05-03	0.880	0.880	0.860	0.860	0.716	190,027
2024-05-02	0.880	0.890	0.880	0.880	0.733	42,000
2024-04-30	0.880	0.880	0.870	0.870	0.724	48,000
2024-04-29	0.880	0.880	0.870	0.880	0.733	129,198
2024-04-26	0.870	0.900	0.870	0.880	0.733	226,000
2024-04-25	0.900	0.900	0.880	0.880	0.733	242,101
2024-04-24	0.890	0.900	0.880	0.880	0.733	212,000
2024-04-22	0.910	0.910	0.900	0.900	0.749	204,271
2024-04-19	0.910	0.910	0.910	0.910	0.757	12,000
2024-04-18	0.910	0.920	0.910	0.920	0.766	14,144
2024-04-17	0.920	0.920	0.920	0.920	0.766	14,000
2024-04-16	0.920	0.920	0.920	0.920	0.766	92,490
2024-04-15	0.920	0.920	0.920	0.920	0.766	80,725
2024-04-12	0.890	0.950	0.870	0.930	0.774	1,721,025
2024-04-11	0.890	0.900	0.870	0.900	0.749	450,000
2024-04-10	0.880	0.910	0.860	0.910	0.757	246,186
2024-04-09	0.890	0.920	0.870	0.900	0.749	654,687
2024-04-08	0.910	0.910	0.890	0.910	0.757	16
2024-04-05	0.890	0.930	0.870	0.920	0.766	67,090
2024-04-02	0.950	0.950	0.880	0.900	0.749	159,054
2024-03-28	0.860	0.960	0.860	0.950	0.791	188,689
2024-03-27	0.860	0.860	0.860	0.860	0.716	2,000
2024-03-21	0.900	0.910	0.900	0.900	0.749	182,180
2024-03-20	0.900	0.900	0.900	0.900	0.749	116,000
2024-03-19	0.930	0.940	0.900	0.940	0.782	154,725
2024-03-18	0.940	0.940	0.920	0.920	0.766	63,750
2024-03-15	0.950	0.950	0.950	0.950	0.791	48,000
2024-03-14	0.950	0.950	0.950	0.950	0.791	8,000
2024-03-13	0.940	0.950	0.910	0.950	0.791	60,000
2024-03-12	0.950	0.960	0.890	0.950	0.791	420,000
2024-03-11	0.970	1.000	0.940	0.950	0.791	113,162
2024-03-08	0.950	1.000	0.950	0.960	0.799	506,233
2024-03-07	0.950	0.950	0.950	0.950	0.791	100,000
2024-03-06	0.950	0.960	0.950	0.950	0.791	170,000
2024-03-05	0.940	0.950	0.940	0.950	0.791	172,000
2024-03-04	0.950	0.950	0.950	0.950	0.791	32,000
2024-03-01	0.950	0.950	0.930	0.950	0.791	284,895
2024-02-29	0.950	0.950	0.950	0.950	0.791	10,000
2024-02-28	0.950	0.950	0.930	0.940	0.782	206,000
2024-02-27	0.940	0.950	0.940	0.950	0.791	4,000
2024-02-26	0.940	0.950	0.930	0.930	0.774	32,288
2024-02-23	0.960	0.960	0.960	0.960	0.799	2,000
2024-02-22	0.940	0.960	0.940	0.960	0.799	54,635
2024-02-21	0.960	1.020	0.960	0.990	0.824	4,000
2024-02-20	0.940	0.960	0.940	0.940	0.782	93,975
2024-02-16	0.960	0.960	0.960	0.960	0.799	8,000
2024-02-15	0.960	0.960	0.960	0.960	0.799	4,000
2024-02-14	0.950	0.960	0.940	0.960	0.799	76,000
2024-02-09	0.960	0.960	0.950	0.960	0.799	2,000
2024-02-08	0.970	0.980	0.960	0.960	0.799	29,090
2024-02-07	0.970	0.970	0.950	0.960	0.799	102,000
2024-02-06	0.950	0.990	0.950	0.970	0.807	48,000
2024-02-05	0.980	0.980	0.950	0.960	0.799	35,162
2024-02-02	0.980	0.980	0.970	0.970	0.807	62,000

← NewerPage 11 of 20 · 1,191 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.