JBM (Healthcare) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	0.860	0.860	0.850	0.860	0.672	112,000
2022-03-24	0.880	0.880	0.870	0.870	0.679	80,250
2022-03-23	0.880	0.900	0.880	0.880	0.687	72,000
2022-03-22	0.930	0.930	0.900	0.900	0.703	94,250
2022-03-21	0.930	0.980	0.930	0.930	0.726	34,000
2022-03-18	0.880	0.900	0.880	0.900	0.703	76,000
2022-03-17	0.870	0.890	0.860	0.880	0.687	187,750
2022-03-16	0.840	0.880	0.840	0.860	0.672	232,000
2022-03-15	0.900	0.920	0.840	0.840	0.656	448,000
2022-03-14	0.930	0.930	0.750	0.920	0.718	302,000
2022-03-11	0.950	0.980	0.900	0.950	0.742	140,500
2022-03-10	0.950	0.950	0.940	0.950	0.742	86,500
2022-03-09	0.970	0.990	0.950	0.950	0.742	268,000
2022-03-08	0.980	1.000	0.950	1.000	0.781	374,000
2022-03-07	0.920	1.000	0.920	1.000	0.781	698,000
2022-03-04	1.000	1.000	0.980	1.000	0.781	918,000
2022-03-03	0.990	1.000	0.980	1.000	0.781	594,000
2022-03-02	1.000	1.010	0.980	1.000	0.781	183,000
2022-03-01	0.970	1.000	0.960	1.000	0.781	744,000
2022-02-28	1.000	1.000	0.970	0.980	0.765	154,000
2022-02-25	0.980	1.000	0.960	1.000	0.781	468,000
2022-02-24	1.000	1.000	0.980	1.000	0.781	636,000
2022-02-23	1.000	1.000	0.980	1.000	0.781	124,000
2022-02-22	1.000	1.000	0.970	1.000	0.781	770,250
2022-02-21	0.980	1.000	0.980	1.000	0.781	368,000
2022-02-18	1.000	1.010	1.000	1.000	0.781	150,000
2022-02-17	1.000	1.020	1.000	1.010	0.789	187,250
2022-02-16	1.000	1.000	0.980	1.000	0.781	108,000
2022-02-15	0.970	1.000	0.970	1.000	0.781	400,000
2022-02-14	1.000	1.000	0.970	1.000	0.781	305,750
2022-02-11	1.000	1.000	0.960	1.000	0.781	254,000
2022-02-10	0.960	1.000	0.950	1.000	0.781	910,000
2022-02-09	0.910	0.970	0.910	0.960	0.750	225,250
2022-02-08	0.890	0.910	0.890	0.910	0.711	158,000
2022-02-07	0.890	0.890	0.870	0.890	0.695	116,000
2022-02-04	0.880	0.910	0.880	0.890	0.695	89,500
2022-01-31	0.910	0.910	0.910	0.910	0.711	14,000
2022-01-28	0.910	0.910	0.910	0.910	0.711	174,000
2022-01-27	0.910	0.910	0.910	0.910	0.711	207,250
2022-01-26	0.910	0.910	0.910	0.910	0.711	124,000
2022-01-25	0.910	0.930	0.910	0.930	0.726	48,000
2022-01-24	0.910	0.910	0.910	0.910	0.711	32,000
2022-01-21	0.910	0.920	0.910	0.910	0.711	30,000
2022-01-20	0.960	0.960	0.910	0.940	0.734	76,000
2022-01-19	0.920	0.920	0.910	0.910	0.711	210,000
2022-01-18	0.920	0.920	0.910	0.920	0.718	72,000
2022-01-17	0.940	0.940	0.910	0.920	0.718	196,000
2022-01-14	0.940	0.940	0.940	0.940	0.734	48,000
2022-01-13	0.940	0.940	0.940	0.940	0.734	58,000
2022-01-12	0.970	0.980	0.940	0.980	0.765	138,000
2022-01-11	0.960	0.970	0.960	0.960	0.750	22,000
2022-01-10	0.940	1.000	0.940	0.980	0.765	138,000
2022-01-07	1.000	1.000	0.930	0.990	0.773	142,500
2022-01-06	0.920	1.000	0.910	1.000	0.781	502,000
2022-01-05	1.030	1.030	0.970	0.990	0.773	490,000
2022-01-04	1.080	1.180	1.060	1.060	0.828	804,000
2022-01-03	1.010	1.100	1.000	1.080	0.843	1,715,000
2021-12-31	0.980	1.040	0.960	1.030	0.804	1,187,000
2021-12-30	0.900	1.000	0.900	1.000	0.781	1,263,000
2021-12-29	0.920	0.940	0.880	0.940	0.734	344,750

← NewerPage 19 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.