JBM (Healthcare) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	1.120	1.120	1.080	1.080	0.849	58,000
2023-04-27	1.130	1.130	1.120	1.130	0.889	34,000
2023-04-26	1.110	1.160	1.110	1.160	0.912	14,000
2023-04-25	1.080	1.140	1.080	1.110	0.873	16,000
2023-04-24	1.090	1.090	1.080	1.080	0.849	84,000
2023-04-21	1.100	1.100	1.100	1.100	0.865	42,000
2023-04-20	1.090	1.120	1.080	1.110	0.873	68,000
2023-04-19	1.100	1.190	1.100	1.120	0.881	76,000
2023-04-18	1.110	1.110	1.080	1.100	0.865	64,000
2023-04-17	1.080	1.110	1.080	1.110	0.873	41,250
2023-04-14	1.120	1.120	1.030	1.030	0.810	261,250
2023-04-13	1.160	1.160	1.090	1.090	0.857	276,000
2023-04-12	1.400	1.470	1.160	1.160	0.912	4,178,000
2023-04-11	1.300	1.400	1.240	1.380	1.085	1,320,250
2023-04-06	1.230	1.300	1.210	1.300	1.022	1,217,250
2023-04-04	1.180	1.230	1.180	1.230	0.967	1,040,500
2023-04-03	1.080	1.180	1.050	1.150	0.904	1,502,500
2023-03-31	1.020	1.080	1.020	1.080	0.849	898,200
2023-03-30	1.020	1.030	1.020	1.030	0.810	153,250
2023-03-29	1.000	1.040	1.000	1.010	0.794	588,500
2023-03-28	1.000	1.010	1.000	1.010	0.794	88,000
2023-03-27	1.000	1.040	0.980	1.000	0.786	341,500
2023-03-24	0.960	0.980	0.960	0.980	0.771	124,000
2023-03-23	0.950	0.960	0.920	0.960	0.755	163,000
2023-03-22	0.950	0.950	0.940	0.950	0.747	570,000
2023-03-21	0.900	0.960	0.900	0.960	0.755	512,000
2023-03-20	0.910	0.920	0.910	0.920	0.723	192,000
2023-03-17	0.900	0.930	0.900	0.900	0.708	306,000
2023-03-16	0.890	0.890	0.890	0.890	0.700	112,000
2023-03-15	0.840	0.890	0.810	0.890	0.700	346,000
2023-03-14	0.800	0.860	0.800	0.840	0.661	710,000
2023-03-13	0.800	0.820	0.800	0.800	0.629	70,500
2023-03-10	0.800	0.800	0.730	0.800	0.629	254,000
2023-03-09	0.820	0.830	0.810	0.810	0.637	76,000
2023-03-08	0.830	0.830	0.820	0.820	0.645	122,000
2023-03-07	0.780	0.810	0.780	0.800	0.629	154,000
2023-03-06	0.770	0.770	0.770	0.770	0.605	106,000
2023-03-03	0.730	0.730	0.730	0.730	0.574	24,000
2023-03-02	0.730	0.730	0.730	0.730	0.574	6,000
2023-03-01	0.750	0.750	0.750	0.750	0.590	24,000
2023-02-28	0.730	0.730	0.730	0.730	0.574	10,000
2023-02-27	0.720	0.720	0.700	0.720	0.566	6,000
2023-02-24	0.710	0.720	0.710	0.720	0.566	8,000
2023-02-23	0.700	0.700	0.700	0.700	0.550	6,000
2023-02-22	0.710	0.710	0.700	0.700	0.550	92,000
2023-02-21	0.730	0.740	0.720	0.720	0.566	98,500
2023-02-20	0.760	0.760	0.760	0.760	0.598	10,000
2023-02-17	0.760	0.760	0.710	0.760	0.598	174,000
2023-02-16	0.780	0.790	0.760	0.760	0.598	112,000
2023-02-15	0.760	0.760	0.760	0.760	0.598	112,000
2023-02-14	0.790	0.790	0.770	0.770	0.605	26,000
2023-02-10	0.790	0.790	0.790	0.790	0.621	24,000
2023-02-09	0.810	0.810	0.760	0.790	0.621	74,000
2023-02-08	0.800	0.810	0.790	0.810	0.637	30,000
2023-02-06	0.830	0.830	0.820	0.820	0.645	30,000
2023-02-02	0.860	0.860	0.860	0.860	0.676	16,000
2023-02-01	0.790	0.860	0.790	0.860	0.676	203,250
2023-01-31	0.820	0.830	0.820	0.830	0.653	40,000
2023-01-30	0.850	0.850	0.830	0.830	0.653	54,000
2023-01-27	0.840	0.850	0.840	0.850	0.668	74,250

← NewerPage 15 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.