JBM (Healthcare) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	0.880	0.960	0.860	0.920	0.718	1,750,000
2021-12-24	0.820	0.880	0.820	0.880	0.687	152,000
2021-12-23	0.750	0.860	0.750	0.850	0.664	540,000
2021-12-22	0.700	0.820	0.700	0.810	0.633	632,000
2021-12-21	0.710	0.740	0.700	0.740	0.578	262,000
2021-12-20	0.740	0.740	0.710	0.740	0.578	32,000
2021-12-17	0.750	0.750	0.730	0.740	0.578	28,000
2021-12-16	0.750	0.770	0.750	0.770	0.601	82,250
2021-12-15	0.750	0.780	0.750	0.780	0.609	40,000
2021-12-14	0.770	0.770	0.750	0.750	0.586	72,000
2021-12-13	0.780	0.780	0.770	0.770	0.601	66,000
2021-12-10	0.770	0.780	0.770	0.780	0.609	52,000
2021-12-09	0.790	0.790	0.770	0.770	0.601	76,000
2021-12-08	0.780	0.800	0.780	0.790	0.617	6,000
2021-12-07	0.760	0.800	0.760	0.790	0.617	68,000
2021-12-06	0.800	0.800	0.760	0.760	0.594	215,000
2021-12-03	0.800	0.810	0.790	0.790	0.617	156,000
2021-12-02	0.800	0.810	0.790	0.800	0.625	81,500
2021-12-01	0.800	0.900	0.790	0.820	0.640	808,000
2021-11-30	0.810	0.810	0.790	0.800	0.625	100,000
2021-11-29	0.820	0.820	0.790	0.810	0.633	378,500
2021-11-26	0.820	0.820	0.800	0.810	0.633	178,000
2021-11-25	0.830	0.840	0.800	0.820	0.640	210,250
2021-11-24	0.830	0.830	0.800	0.820	0.640	374,000
2021-11-23	0.850	0.850	0.800	0.810	0.633	250,000
2021-11-22	0.890	0.890	0.860	0.860	0.672	96,000
2021-11-19	0.860	0.880	0.860	0.880	0.687	236,000
2021-11-18	0.860	0.880	0.860	0.880	0.687	36,000
2021-11-17	0.880	0.910	0.880	0.880	0.687	206,000
2021-11-16	0.870	0.900	0.870	0.870	0.679	341,000
2021-11-15	0.850	0.910	0.820	0.880	0.687	592,000
2021-11-12	0.860	0.870	0.840	0.850	0.664	416,000
2021-11-11	0.880	0.890	0.880	0.880	0.687	173,500
2021-11-10	0.890	0.890	0.870	0.890	0.695	498,250
2021-11-09	0.950	0.950	0.850	0.890	0.695	1,569,250
2021-11-08	0.990	0.990	0.950	0.960	0.750	808,000
2021-11-05	1.000	1.030	1.000	1.000	0.781	333,750
2021-11-04	1.020	1.020	1.000	1.010	0.789	76,000
2021-11-03	1.010	1.020	1.000	1.020	0.797	397,000
2021-11-02	1.020	1.030	1.010	1.010	0.789	270,000
2021-11-01	1.030	1.030	1.010	1.020	0.797	108,000
2021-10-29	1.020	1.040	1.020	1.030	0.804	116,000
2021-10-28	1.020	1.030	1.010	1.020	0.797	120,000
2021-10-27	1.040	1.130	1.000	1.030	0.804	3,936,000
2021-10-26	1.040	1.060	1.030	1.050	0.820	830,850
2021-10-25	1.030	1.050	1.030	1.030	0.804	118,000

← NewerPage 20 of 20 · 1,186 trading days

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.