JBM (Healthcare) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	0.980	0.980	0.980	0.980	0.816	2,000
2024-01-31	1.000	1.000	0.960	0.960	0.799	204,000
2024-01-29	1.010	1.010	1.010	1.010	0.841	32,108
2024-01-26	1.010	1.010	0.980	1.010	0.841	153,054
2024-01-25	1.020	1.020	0.980	1.020	0.849	142,000
2024-01-24	0.990	1.020	0.980	1.020	0.849	32,000
2024-01-23	0.990	0.990	0.970	0.990	0.824	188,000
2024-01-22	1.000	1.010	0.970	0.970	0.807	225,090
2024-01-19	0.980	1.010	0.960	1.010	0.841	205,304
2024-01-18	1.020	1.020	0.980	0.990	0.824	73,490
2024-01-17	1.000	1.050	0.970	0.980	0.816	19,071,730
2024-01-16	1.030	1.050	0.980	1.000	0.832	16,924,141
2024-01-15	1.000	1.030	1.000	1.030	0.857	950,568
2024-01-12	0.980	1.050	0.980	1.050	0.874	274,000
2024-01-11	0.960	0.980	0.960	0.980	0.816	26,059
2024-01-10	0.970	1.000	0.960	0.960	0.799	13,090
2024-01-09	0.980	0.980	0.980	0.980	0.816	20,000
2024-01-08	0.980	0.980	0.970	0.980	0.816	30,000
2024-01-05	0.980	0.990	0.970	0.990	0.824	18,511
2024-01-04	1.000	1.000	0.990	1.000	0.832	20,036
2024-01-03	1.050	1.050	1.020	1.020	0.849	12,000
2024-01-02	1.060	1.060	1.020	1.040	0.866	35,794
2023-12-29	0.990	1.050	0.980	1.050	0.874	1,252,216
2023-12-28	0.960	0.990	0.960	0.990	0.824	534,000
2023-12-27	0.920	1.000	0.920	0.960	0.799	902,180
2023-12-22	0.920	0.940	0.920	0.920	0.766	34,000
2023-12-21	0.950	0.950	0.920	0.920	0.766	422,736
2023-12-20	0.950	0.960	0.940	0.950	0.791	216,545
2023-12-19	0.960	0.960	0.960	0.960	0.799	134,000
2023-12-18	0.960	0.960	0.960	0.960	0.799	32,000
2023-12-15	0.990	0.990	0.970	0.970	0.807	108,000
2023-12-14	0.970	0.990	0.970	0.990	0.824	105,450
2023-12-13	0.980	0.980	0.970	0.970	0.807	72,787
2023-12-12	0.980	0.990	0.970	0.970	0.807	240,000
2023-12-11	0.990	1.000	0.980	0.980	0.816	332,759
2023-12-08	1.010	1.010	1.000	1.010	0.841	54,885
2023-12-07	1.000	1.030	1.000	1.020	0.849	228,581
2023-12-06	1.060	1.070	1.040	1.040	0.837	217,378
2023-12-05	1.070	1.080	1.060	1.060	0.853	237,759
2023-12-04	1.070	1.090	1.060	1.080	0.869	226,036
2023-12-01	1.050	1.080	0.990	1.080	0.869	220,000
2023-11-30	1.100	1.110	1.070	1.070	0.861	610,500
2023-11-29	1.080	1.110	1.070	1.100	0.885	253,954
2023-11-28	1.100	1.110	1.060	1.080	0.869	445,637
2023-11-27	1.130	1.150	1.110	1.110	0.893	1,068,000
2023-11-24	1.120	1.170	1.100	1.120	0.901	19,764,721
2023-11-23	1.120	1.170	1.090	1.120	0.901	15,266,740
2023-11-22	1.120	1.120	1.090	1.110	0.893	827,707
2023-11-21	1.100	1.130	1.090	1.120	0.901	648,000
2023-11-20	1.120	1.140	1.100	1.120	0.901	1,189,445
2023-11-17	1.150	1.150	1.100	1.120	0.901	927,450
2023-11-16	1.120	1.140	1.100	1.140	0.917	308,370
2023-11-15	1.110	1.150	1.100	1.140	0.917	600,545
2023-11-14	1.090	1.090	1.080	1.080	0.869	46,000
2023-11-13	1.110	1.130	1.090	1.100	0.885	291,554
2023-11-10	1.070	1.110	1.070	1.110	0.893	8,000
2023-11-08	1.110	1.160	1.070	1.110	0.893	329,938
2023-11-07	1.090	1.120	1.090	1.100	0.885	367,207
2023-11-06	1.110	1.120	1.100	1.120	0.901	169,868
2023-11-03	1.090	1.120	1.090	1.100	0.885	494,000

← NewerPage 12 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.