JBM (Healthcare) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	0.820	0.850	0.790	0.850	0.668	16,750
2023-01-20	0.840	0.840	0.780	0.820	0.645	161,250
2023-01-19	0.860	0.860	0.850	0.850	0.668	88,000
2023-01-18	0.890	0.910	0.880	0.880	0.692	46,000
2023-01-17	0.910	0.910	0.910	0.910	0.716	25,250
2023-01-16	0.930	0.930	0.930	0.930	0.731	72,000
2023-01-13	0.940	0.950	0.940	0.950	0.747	18,000
2023-01-12	0.960	0.960	0.950	0.960	0.755	102,000
2023-01-11	0.970	0.970	0.950	0.960	0.755	142,000
2023-01-10	0.950	0.970	0.940	0.970	0.763	244,000
2023-01-09	0.920	0.990	0.920	0.990	0.778	70,500
2023-01-06	0.940	0.970	0.940	0.970	0.763	60,000
2023-01-05	0.940	0.960	0.940	0.940	0.739	101,750
2023-01-04	0.950	0.980	0.930	0.980	0.771	70,000
2023-01-03	1.000	1.020	0.960	0.970	0.763	124,000
2022-12-30	1.010	1.050	0.920	0.950	0.747	1,538,000
2022-12-29	0.980	1.080	0.980	1.010	0.794	1,736,500
2022-12-28	0.850	1.000	0.850	0.980	0.771	538,000
2022-12-23	0.850	0.850	0.850	0.850	0.668	12,750
2022-12-22	0.860	0.890	0.860	0.890	0.700	70,000
2022-12-21	0.930	0.950	0.850	0.860	0.676	673,250
2022-12-19	0.960	0.960	0.910	0.930	0.731	126,500
2022-12-16	1.000	1.000	0.990	0.990	0.778	461,000
2022-12-15	1.010	1.040	0.990	1.040	0.818	702,000
2022-12-14	0.970	1.070	0.970	1.020	0.802	634,750
2022-12-13	0.900	1.100	0.880	0.970	0.763	2,119,000
2022-12-12	0.790	0.880	0.790	0.880	0.692	699,250
2022-12-09	0.800	0.820	0.780	0.780	0.613	222,000
2022-12-08	0.740	0.770	0.730	0.770	0.605	188,000
2022-12-07	0.730	0.740	0.710	0.730	0.570	112,000
2022-12-06	0.740	0.740	0.700	0.710	0.554	161,000
2022-12-05	0.710	0.750	0.710	0.740	0.578	112,000
2022-12-02	0.700	0.700	0.700	0.700	0.547	2,000
2022-12-01	0.700	0.700	0.700	0.700	0.547	16,000
2022-11-30	0.670	0.680	0.670	0.680	0.531	32,000
2022-11-29	0.670	0.680	0.660	0.670	0.523	26,000
2022-11-25	0.650	0.660	0.650	0.660	0.515	162,000
2022-11-23	0.650	0.660	0.630	0.660	0.515	42,000
2022-11-16	0.690	0.690	0.670	0.670	0.523	42,000
2022-11-15	0.620	0.710	0.620	0.690	0.539	154,000
2022-11-14	0.630	0.640	0.630	0.640	0.500	6,000
2022-11-11	0.670	0.670	0.620	0.630	0.492	20,000
2022-11-10	0.620	0.620	0.620	0.620	0.484	26,000
2022-11-09	0.620	0.620	0.620	0.620	0.484	4,000
2022-11-08	0.650	0.650	0.640	0.640	0.500	32,000
2022-11-07	0.620	0.650	0.620	0.650	0.508	16,000
2022-11-04	0.620	0.620	0.610	0.620	0.484	18,000
2022-11-02	0.600	0.670	0.580	0.670	0.523	42,000
2022-11-01	0.610	0.610	0.600	0.600	0.469	36,000
2022-10-31	0.620	0.620	0.610	0.610	0.476	50,000
2022-10-28	0.610	0.610	0.590	0.610	0.476	108,000
2022-10-27	0.640	0.640	0.630	0.630	0.492	94,000
2022-10-26	0.680	0.680	0.650	0.680	0.531	32,000
2022-10-25	0.670	0.680	0.670	0.680	0.531	12,000
2022-10-24	0.700	0.700	0.680	0.680	0.531	138,250
2022-10-21	0.710	0.720	0.700	0.720	0.562	34,000
2022-10-20	0.700	0.700	0.700	0.700	0.547	12,000
2022-10-19	0.740	0.740	0.740	0.740	0.578	6,750
2022-10-17	0.740	0.750	0.720	0.740	0.578	42,000
2022-10-12	0.760	0.760	0.750	0.750	0.586	86,000

← NewerPage 16 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.