JBM (Healthcare) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.760	0.760	0.760	0.760	0.594	76,000
2022-10-10	0.760	0.760	0.750	0.750	0.586	201,500
2022-10-05	0.750	0.760	0.750	0.760	0.594	16,000
2022-10-03	0.750	0.750	0.750	0.750	0.586	2,750
2022-09-30	0.760	0.760	0.750	0.750	0.586	168,000
2022-09-29	0.780	0.780	0.770	0.770	0.601	38,000
2022-09-28	0.760	0.760	0.760	0.760	0.594	28,000
2022-09-27	0.790	0.790	0.770	0.770	0.601	72,000
2022-09-26	0.800	0.800	0.800	0.800	0.625	26,000
2022-09-23	0.790	0.790	0.790	0.790	0.617	40,000
2022-09-22	0.770	0.840	0.770	0.780	0.609	550,000
2022-09-20	0.770	0.770	0.770	0.770	0.601	18,500
2022-09-19	0.820	0.850	0.730	0.760	0.594	400,000
2022-09-16	0.760	0.860	0.750	0.840	0.656	440,000
2022-09-15	0.700	0.750	0.700	0.750	0.586	70,000
2022-09-14	0.680	0.680	0.650	0.650	0.508	28,250
2022-09-13	0.700	0.700	0.660	0.670	0.523	44,000
2022-09-07	0.710	0.710	0.710	0.710	0.554	12,000
2022-09-06	0.710	0.710	0.710	0.710	0.554	3,500
2022-09-05	0.730	0.730	0.720	0.730	0.570	117,250
2022-09-02	0.780	0.780	0.760	0.760	0.594	10,000
2022-09-01	0.800	0.800	0.750	0.780	0.609	144,500
2022-08-31	0.780	0.800	0.780	0.800	0.625	18,000
2022-08-30	0.850	0.850	0.800	0.800	0.625	45,250
2022-08-29	0.840	0.850	0.840	0.850	0.664	278,500
2022-08-26	0.830	0.850	0.830	0.850	0.664	240,000
2022-08-25	0.820	0.860	0.820	0.850	0.664	209,250
2022-08-24	0.840	0.870	0.810	0.820	0.640	134,000
2022-08-23	0.800	0.840	0.780	0.840	0.656	208,000
2022-08-22	0.770	0.850	0.750	0.840	0.656	568,000
2022-08-19	0.760	0.770	0.760	0.770	0.601	16,000
2022-08-17	0.800	0.800	0.790	0.790	0.617	65,000
2022-08-16	0.740	0.820	0.740	0.800	0.625	628,000
2022-08-15	0.710	0.740	0.710	0.740	0.578	82,000
2022-08-12	0.710	0.710	0.710	0.710	0.554	4,000
2022-08-11	0.720	0.730	0.720	0.730	0.570	64,000
2022-08-10	0.750	0.750	0.720	0.720	0.562	256,000
2022-08-09	0.700	0.720	0.700	0.720	0.562	495,500
2022-08-08	0.620	0.680	0.620	0.680	0.531	342,000
2022-08-05	0.620	0.620	0.620	0.620	0.484	68,000
2022-08-04	0.610	0.620	0.610	0.620	0.484	36,225
2022-08-03	0.600	0.620	0.600	0.620	0.484	38,000
2022-08-02	0.650	0.650	0.600	0.600	0.469	206,000
2022-08-01	0.670	0.670	0.670	0.670	0.523	62,000
2022-07-29	0.700	0.700	0.680	0.690	0.539	100,000
2022-07-28	0.700	0.700	0.700	0.700	0.547	42,250
2022-07-27	0.700	0.710	0.700	0.710	0.554	6,000
2022-07-26	0.700	0.710	0.700	0.710	0.554	152,000
2022-07-25	0.730	0.730	0.720	0.720	0.562	4,000
2022-07-22	0.720	0.720	0.720	0.720	0.562	22,000
2022-07-21	0.740	0.740	0.740	0.740	0.578	2,000
2022-07-20	0.740	0.740	0.720	0.740	0.578	39,250
2022-07-19	0.750	0.750	0.750	0.750	0.586	34,000
2022-07-18	0.750	0.750	0.750	0.750	0.586	20,000
2022-07-15	0.760	0.760	0.750	0.750	0.586	104,000
2022-07-14	0.770	0.770	0.770	0.770	0.601	24,000
2022-07-12	0.800	0.800	0.760	0.760	0.594	30,000
2022-07-07	0.770	0.800	0.770	0.800	0.625	27,250
2022-07-05	0.800	0.800	0.800	0.800	0.625	32,000
2022-07-04	0.800	0.800	0.800	0.800	0.625	14,000

← NewerPage 17 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.