JBM (Healthcare) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.500	2.510	2.450	2.460	2.364	248,000
2026-04-28	2.410	2.510	2.410	2.480	2.384	228,000
2026-04-27	2.430	2.430	2.400	2.410	2.316	572,000
2026-04-24	2.550	2.550	2.430	2.450	2.355	1,283,923
2026-04-23	2.600	2.600	2.550	2.550	2.451	484,001
2026-04-22	2.600	2.610	2.580	2.590	2.489	494,000
2026-04-21	2.640	2.640	2.590	2.600	2.499	456,027
2026-04-20	2.640	2.650	2.630	2.640	2.537	436,000
2026-04-17	2.650	2.650	2.640	2.640	2.537	428,000
2026-04-16	2.650	2.650	2.640	2.650	2.547	105,518
2026-04-15	2.640	2.650	2.640	2.640	2.537	242,000
2026-04-14	2.650	2.680	2.640	2.640	2.537	536,000
2026-04-13	2.710	2.720	2.660	2.660	2.557	994,000
2026-04-10	2.710	2.730	2.700	2.710	2.605	328,000
2026-04-09	2.730	2.740	2.700	2.730	2.624	272,000
2026-04-08	2.660	2.800	2.660	2.760	2.653	618,000
2026-04-02	2.650	2.670	2.630	2.650	2.547	258,000
2026-04-01	2.670	2.690	2.650	2.670	2.566	290,000
2026-03-31	2.640	2.680	2.620	2.660	2.557	62,000
2026-03-30	2.670	2.670	2.610	2.640	2.537	100,000
2026-03-27	2.680	2.680	2.660	2.670	2.566	42,000
2026-03-26	2.660	2.710	2.660	2.690	2.585	38,000
2026-03-25	2.690	2.700	2.630	2.660	2.557	100,000
2026-03-24	2.590	2.660	2.590	2.650	2.547	111,090
2026-03-23	2.610	2.640	2.560	2.570	2.470	562,759
2026-03-20	2.700	2.710	2.640	2.650	2.547	433,585
2026-03-19	2.720	2.720	2.710	2.710	2.605	70,000
2026-03-18	2.710	2.790	2.710	2.720	2.614	250,000
2026-03-17	2.740	2.750	2.740	2.740	2.633	116,000
2026-03-16	2.730	2.750	2.710	2.710	2.605	194,000
2026-03-13	2.740	2.770	2.740	2.760	2.653	24,000
2026-03-12	2.800	2.800	2.760	2.760	2.653	128,000
2026-03-11	2.780	2.790	2.750	2.780	2.672	374,000
2026-03-10	2.730	2.800	2.730	2.800	2.691	266,000
2026-03-09	2.720	2.720	2.700	2.710	2.605	602,000
2026-03-06	2.760	2.760	2.720	2.720	2.614	128,545
2026-03-05	2.740	2.770	2.730	2.730	2.624	52,000
2026-03-04	2.740	2.760	2.710	2.720	2.614	426,000
2026-03-03	2.780	2.780	2.740	2.740	2.633	198,000
2026-03-02	2.790	2.790	2.730	2.760	2.653	200,000
2026-02-27	2.770	2.800	2.750	2.780	2.672	270,000
2026-02-26	2.750	2.800	2.750	2.770	2.662	350,000
2026-02-25	2.800	2.800	2.750	2.750	2.643	286,000
2026-02-24	2.760	2.800	2.750	2.760	2.653	304,000
2026-02-23	2.760	2.790	2.760	2.760	2.653	276,000
2026-02-20	2.800	2.800	2.750	2.770	2.662	206,412
2026-02-16	2.780	2.800	2.750	2.790	2.682	210,000
2026-02-13	2.730	2.800	2.730	2.780	2.672	678,000
2026-02-12	2.720	2.730	2.690	2.720	2.614	184,000
2026-02-11	2.740	2.740	2.680	2.710	2.605	202,000
2026-02-10	2.700	2.740	2.700	2.720	2.614	172,000
2026-02-09	2.670	2.720	2.670	2.700	2.595	396,975
2026-02-06	2.690	2.690	2.640	2.640	2.537	481,745
2026-02-05	2.660	2.700	2.660	2.690	2.585	226,000
2026-02-04	2.650	2.660	2.640	2.650	2.547	500,000
2026-02-03	2.660	2.680	2.650	2.650	2.547	322,000
2026-02-02	2.710	2.710	2.640	2.660	2.557	770,000
2026-01-30	2.680	2.750	2.650	2.680	2.576	661,108
2026-01-29	2.730	2.730	2.670	2.670	2.566	283,322
2026-01-28	2.750	2.750	2.670	2.700	2.595	326,975

← NewerPage 3 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.