JBM (Healthcare) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	2.710	2.720	2.700	2.720	2.614	241,250
2026-01-26	2.710	2.720	2.680	2.710	2.605	266,206
2026-01-23	2.760	2.770	2.710	2.750	2.643	276,000
2026-01-22	2.790	2.790	2.700	2.760	2.653	479,795
2026-01-21	2.790	2.810	2.760	2.780	2.672	252,000
2026-01-20	2.770	2.800	2.770	2.800	2.691	66,000
2026-01-19	2.810	2.810	2.760	2.810	2.701	141,795
2026-01-16	2.780	2.800	2.760	2.790	2.682	365,090
2026-01-15	2.790	2.800	2.760	2.780	2.672	583,481
2026-01-14	2.820	2.830	2.780	2.790	2.682	404,000
2026-01-13	2.790	2.820	2.770	2.820	2.710	576,000
2026-01-12	2.770	2.800	2.750	2.780	2.672	127,554
2026-01-09	2.770	2.810	2.760	2.770	2.662	292,545
2026-01-08	2.780	2.800	2.750	2.770	2.662	364,000
2026-01-07	2.740	2.800	2.740	2.790	2.682	430,000
2026-01-06	2.740	2.780	2.740	2.750	2.643	530,000
2026-01-05	2.650	2.760	2.610	2.720	2.614	1,218,000
2026-01-02	2.620	2.670	2.620	2.650	2.547	218,000
2025-12-31	2.660	2.670	2.620	2.660	2.557	280,500
2025-12-30	2.690	2.700	2.660	2.680	2.576	534,000
2025-12-29	2.720	2.740	2.690	2.690	2.585	156,300
2025-12-24	2.680	2.730	2.670	2.720	2.614	216,496
2025-12-23	2.660	2.680	2.660	2.680	2.576	269,270
2025-12-22	2.650	2.710	2.650	2.680	2.576	248,000
2025-12-19	2.600	2.630	2.580	2.600	2.499	728,000
2025-12-18	2.600	2.610	2.580	2.600	2.499	466,000
2025-12-17	2.580	2.610	2.580	2.590	2.489	342,067
2025-12-16	2.640	2.660	2.540	2.550	2.451	824,000
2025-12-15	2.710	2.720	2.650	2.660	2.557	296,000
2025-12-12	2.710	2.710	2.660	2.670	2.566	232,000
2025-12-11	2.710	2.710	2.680	2.680	2.576	82,000
2025-12-10	2.700	2.730	2.670	2.700	2.595	222,000
2025-12-09	2.720	2.720	2.670	2.710	2.605	339,518
2025-12-08	2.780	2.790	2.720	2.720	2.614	399,912
2025-12-05	2.770	2.790	2.760	2.780	2.672	453,313
2025-12-04	2.820	2.820	2.750	2.770	2.662	428,000
2025-12-03	2.880	2.880	2.810	2.810	2.701	554,000
2025-12-02	2.870	2.880	2.850	2.880	2.768	264,000
2025-12-01	2.940	2.940	2.860	2.870	2.758	336,000
2025-11-28	2.950	3.000	2.860	2.900	2.787	433,000
2025-11-27	3.020	3.030	3.000	3.000	2.790	340,000
2025-11-26	2.990	3.020	2.960	3.000	2.790	499,290
2025-11-25	3.010	3.010	2.950	2.990	2.780	585,432
2025-11-24	2.950	3.010	2.930	3.000	2.790	659,518
2025-11-21	2.990	2.990	2.900	2.930	2.725	1,036,831
2025-11-20	2.990	3.020	2.980	3.020	2.808	604,000
2025-11-19	3.010	3.010	2.940	2.970	2.762	580,000
2025-11-18	3.040	3.110	2.940	2.990	2.780	2,576,822
2025-11-17	2.860	2.900	2.850	2.890	2.687	384,000
2025-11-14	2.880	2.880	2.840	2.850	2.650	186,000
2025-11-13	2.850	2.900	2.830	2.880	2.678	362,000
2025-11-12	2.820	2.870	2.820	2.850	2.650	260,000
2025-11-11	2.870	2.870	2.810	2.840	2.641	168,500
2025-11-10	2.850	2.880	2.820	2.840	2.641	238,975
2025-11-07	2.800	2.870	2.780	2.860	2.659	666,759
2025-11-06	2.820	2.880	2.760	2.880	2.678	1,038,000
2025-11-05	2.950	2.950	2.710	2.880	2.678	2,029,440
2025-11-04	2.960	2.990	2.940	2.960	2.752	414,000
2025-11-03	2.960	2.990	2.950	2.980	2.771	195,850
2025-10-31	2.960	3.010	2.950	2.960	2.752	181,770

← NewerPage 4 of 20 · 1,190 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.