JBM (Healthcare) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.110	1.150	1.100	1.100	0.865	108,000
2023-08-01	1.190	1.200	1.160	1.170	0.920	110,000
2023-07-31	1.200	1.290	1.170	1.270	0.999	2,290,000
2023-07-28	1.170	1.260	1.160	1.260	0.991	529,500
2023-07-27	1.130	1.180	1.110	1.180	0.928	164,000
2023-07-26	1.100	1.140	1.100	1.130	0.889	178,000
2023-07-25	1.110	1.110	1.080	1.080	0.849	84,500
2023-07-24	1.080	1.090	1.080	1.090	0.857	38,500
2023-07-21	1.100	1.100	1.070	1.100	0.865	140,000
2023-07-20	1.100	1.120	1.060	1.100	0.865	198,000
2023-07-19	1.050	1.110	1.050	1.100	0.865	230,000
2023-07-18	1.080	1.100	1.080	1.100	0.865	108,000
2023-07-13	1.090	1.110	1.080	1.110	0.873	56,500
2023-07-12	1.080	1.090	1.080	1.090	0.857	15,250
2023-07-11	1.100	1.100	1.090	1.090	0.857	8,000
2023-07-10	1.140	1.150	1.140	1.150	0.904	20,000
2023-07-07	1.080	1.120	1.080	1.080	0.849	2,000
2023-07-06	1.090	1.140	1.080	1.080	0.849	66,000
2023-07-05	1.120	1.120	1.100	1.100	0.865	160,000
2023-07-04	1.140	1.200	1.100	1.200	0.944	502,000
2023-07-03	1.260	1.260	1.160	1.180	0.928	150,500
2023-06-30	1.150	1.300	1.030	1.280	1.006	1,840,000
2023-06-29	1.070	1.150	1.020	1.150	0.904	119,000
2023-06-28	1.070	1.080	1.070	1.070	0.841	12,000
2023-06-27	1.060	1.070	1.050	1.070	0.841	126,000
2023-06-23	1.060	1.070	1.060	1.060	0.833	62,000
2023-06-21	1.030	1.030	1.010	1.030	0.810	104,000
2023-06-20	1.060	1.060	1.040	1.060	0.833	174,250
2023-06-19	1.040	1.060	1.040	1.060	0.833	52,000
2023-06-16	1.090	1.090	1.010	1.030	0.810	110,500
2023-06-15	1.080	1.100	1.080	1.090	0.857	106,500
2023-06-13	1.010	1.090	1.010	1.090	0.857	16,000
2023-06-12	1.090	1.090	1.080	1.080	0.849	63,000
2023-06-09	1.100	1.100	1.090	1.100	0.865	132,000
2023-06-08	1.110	1.110	1.100	1.100	0.865	326,000
2023-06-07	1.110	1.120	1.100	1.100	0.865	10,000
2023-06-06	1.060	1.090	1.050	1.090	0.857	52,500
2023-06-05	1.110	1.120	1.100	1.100	0.865	106,000
2023-06-02	1.110	1.110	1.100	1.110	0.873	40,000
2023-06-01	1.200	1.200	1.160	1.160	0.912	48,000
2023-05-31	1.100	1.220	1.100	1.220	0.959	212,000
2023-05-30	1.100	1.140	1.100	1.140	0.896	54,000
2023-05-29	1.110	1.180	1.090	1.100	0.865	146,000
2023-05-25	1.030	1.110	1.000	1.110	0.873	98,000
2023-05-24	1.050	1.060	1.050	1.060	0.833	2,000
2023-05-23	1.050	1.050	1.050	1.050	0.826	18,000
2023-05-19	1.040	1.040	1.030	1.040	0.818	35,006,500
2023-05-18	1.040	1.040	1.040	1.040	0.818	10,000
2023-05-17	1.050	1.050	1.040	1.040	0.818	20,000
2023-05-16	1.050	1.050	1.050	1.050	0.826	6,000
2023-05-15	1.040	1.040	1.040	1.040	0.818	16,000
2023-05-12	1.040	1.040	1.040	1.040	0.818	14,000
2023-05-11	1.040	1.040	1.040	1.040	0.818	28,000
2023-05-10	1.050	1.050	1.050	1.050	0.826	14,000
2023-05-09	1.070	1.070	1.070	1.070	0.841	8,000
2023-05-08	1.070	1.070	1.070	1.070	0.841	59,250
2023-05-05	1.070	1.160	1.020	1.090	0.857	68,000
2023-05-04	1.080	1.080	1.080	1.080	0.849	10,000
2023-05-03	1.080	1.080	1.080	1.080	0.849	16,000
2023-05-02	1.080	1.080	1.080	1.080	0.849	20,500

← NewerPage 14 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.