JBM (Healthcare) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	1.120	1.130	1.090	1.110	0.893	7,478,968
2023-11-01	1.120	1.160	1.090	1.090	0.877	396,000
2023-10-31	1.090	1.190	1.090	1.180	0.950	1,649,389
2023-10-30	1.030	1.110	1.020	1.100	0.885	1,048,548
2023-10-27	1.010	1.040	1.000	1.030	0.829	250,000
2023-10-26	1.020	1.030	1.000	1.030	0.829	306,000
2023-10-25	1.020	1.030	1.020	1.030	0.829	66,252
2023-10-24	1.020	1.030	1.010	1.020	0.821	124,653
2023-10-20	1.020	1.070	1.010	1.020	0.821	60,545
2023-10-19	1.030	1.030	1.020	1.030	0.829	301,234
2023-10-18	1.030	1.030	1.020	1.020	0.821	190,434
2023-10-17	1.020	1.030	1.020	1.020	0.821	86,216
2023-10-16	1.050	1.090	0.950	0.990	0.797	726,926
2023-10-13	1.050	1.070	1.050	1.050	0.845	34,113
2023-10-12	1.070	1.080	1.070	1.070	0.861	162,607
2023-10-11	1.080	1.090	1.080	1.080	0.869	167,919
2023-10-10	1.070	1.090	1.060	1.080	0.869	594,175
2023-10-09	1.050	1.070	1.050	1.070	0.861	224,941
2023-10-06	1.050	1.070	1.050	1.070	0.861	36,216
2023-10-05	1.050	1.080	1.050	1.070	0.861	126,196
2023-10-04	0.970	1.070	0.970	1.050	0.845	106,000
2023-10-03	1.150	1.150	1.030	1.040	0.837	660,228
2023-09-29	1.090	1.150	1.050	1.150	0.925	5,172,040
2023-09-28	1.050	1.050	1.030	1.030	0.829	596,241
2023-09-27	1.100	1.130	1.030	1.050	0.845	4,366,010
2023-09-26	1.030	1.100	1.030	1.040	0.837	3,029,315
2023-09-25	1.000	1.020	0.980	1.020	0.821	2,000,924
2023-09-22	0.960	0.990	0.930	0.940	0.756	269,013
2023-09-21	0.950	0.980	0.930	0.960	0.773	1,018,131
2023-09-20	0.910	0.910	0.890	0.900	0.724	48,813
2023-09-19	0.850	0.930	0.850	0.910	0.732	646,638
2023-09-18	0.850	0.860	0.840	0.840	0.676	437,635
2023-09-15	0.820	0.840	0.820	0.820	0.660	849,995
2023-09-14	0.810	0.820	0.790	0.790	0.636	2,281,926
2023-09-13	0.790	0.810	0.780	0.810	0.652	2,348,753
2023-09-12	0.810	0.820	0.770	0.800	0.644	3,920,191
2023-09-11	0.930	0.930	0.800	0.820	0.660	3,077,131
2023-09-07	1.000	1.000	0.930	0.930	0.748	348,617
2023-09-06	1.100	1.100	1.000	1.000	0.805	464,000
2023-09-05	1.150	1.150	1.090	1.090	0.877	138,000
2023-08-31	1.150	1.200	1.150	1.200	0.966	7,222,000
2023-08-30	1.180	1.190	1.140	1.180	0.950	8,534,250
2023-08-29	1.070	1.200	1.070	1.200	0.966	1,054,002
2023-08-28	1.150	1.150	1.060	1.150	0.925	130,000
2023-08-25	1.160	1.160	1.110	1.150	0.925	64,000
2023-08-24	1.100	1.210	1.080	1.160	0.934	108,000
2023-08-23	1.030	1.050	1.030	1.050	0.845	76,000
2023-08-22	0.980	1.040	0.980	1.020	0.821	82,792
2023-08-21	0.970	1.050	0.950	0.980	0.789	70,000
2023-08-18	0.960	1.040	0.940	0.970	0.781	80,000
2023-08-17	1.000	1.040	1.000	1.040	0.837	14,000
2023-08-16	1.000	1.040	1.000	1.000	0.805	38,000
2023-08-15	1.060	1.060	1.020	1.060	0.853	46,000
2023-08-14	1.060	1.090	1.060	1.090	0.857	24,000
2023-08-11	1.090	1.090	1.090	1.090	0.857	17,750
2023-08-09	1.120	1.120	1.100	1.100	0.865	22,000
2023-08-08	1.070	1.070	1.070	1.070	0.841	24,000
2023-08-07	1.140	1.140	1.070	1.080	0.849	66,750
2023-08-04	1.140	1.140	1.140	1.140	0.896	4,000
2023-08-03	1.140	1.140	1.140	1.140	0.896	10,000

← NewerPage 13 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.