JBM (Healthcare) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.960	3.010	2.940	2.970	2.762	257,572
2025-10-28	2.940	2.960	2.920	2.940	2.734	96,000
2025-10-27	2.970	2.990	2.950	2.960	2.752	366,725
2025-10-24	2.920	2.980	2.920	2.970	2.762	232,000
2025-10-23	2.930	2.930	2.900	2.920	2.715	194,000
2025-10-22	2.940	2.980	2.910	2.930	2.725	148,000
2025-10-21	2.940	2.960	2.920	2.940	2.734	406,000
2025-10-20	2.880	2.960	2.880	2.920	2.715	452,277
2025-10-17	2.960	2.960	2.860	2.880	2.678	1,038,000
2025-10-16	2.890	2.950	2.890	2.920	2.715	324,000
2025-10-15	2.890	2.920	2.830	2.880	2.678	532,000
2025-10-14	2.950	2.950	2.830	2.850	2.650	984,000
2025-10-13	2.930	2.950	2.910	2.940	2.734	628,000
2025-10-10	2.980	2.990	2.940	2.940	2.734	719,310
2025-10-09	2.990	3.040	2.970	3.020	2.808	416,000
2025-10-08	3.000	3.000	2.950	2.980	2.771	188,000
2025-10-06	2.960	2.990	2.950	2.990	2.780	322,000
2025-10-03	3.000	3.010	2.960	2.960	2.752	72,000
2025-10-02	3.000	3.020	2.980	2.990	2.780	408,000
2025-09-30	3.000	3.010	2.970	2.990	2.780	190,000
2025-09-29	2.930	3.000	2.930	3.000	2.790	450,000
2025-09-26	2.940	2.980	2.930	2.930	2.725	222,000
2025-09-25	3.050	3.050	2.940	2.960	2.752	541,950
2025-09-24	2.990	3.010	2.980	3.010	2.799	293,563
2025-09-23	3.030	3.030	2.900	3.000	2.790	838,000
2025-09-22	3.090	3.110	3.030	3.030	2.818	270,000
2025-09-19	3.030	3.100	3.030	3.090	2.873	1,159,090
2025-09-18	3.010	3.090	3.010	3.030	2.818	981,815
2025-09-17	3.030	3.070	3.000	3.050	2.836	1,482,720
2025-09-16	3.080	3.080	3.030	3.050	2.836	387,998
2025-09-15	3.120	3.120	3.050	3.060	2.845	1,952,882
2025-09-12	3.000	3.050	3.000	3.040	2.827	875,101
2025-09-11	2.950	3.000	2.950	3.000	2.790	1,186,000
2025-09-10	2.960	3.000	2.940	2.940	2.734	366,000
2025-09-09	2.910	2.990	2.910	2.980	2.771	574,725
2025-09-08	2.940	2.940	2.890	2.910	2.706	590,635
2025-09-05	3.000	3.000	2.940	2.950	2.743	609,180
2025-09-04	3.060	3.060	2.980	3.000	2.790	272,000
2025-09-03	3.040	3.100	3.020	3.060	2.845	604,000
2025-09-02	3.000	3.070	3.000	3.030	2.818	464,000
2025-09-01	2.950	3.010	2.910	3.000	2.790	613,342
2025-08-29	2.910	2.960	2.880	2.960	2.752	273,090
2025-08-28	3.000	3.010	2.880	2.890	2.687	2,917,450
2025-08-27	3.100	3.130	2.960	3.000	2.790	1,425,394
2025-08-26	3.080	3.140	3.070	3.140	2.920	962,279
2025-08-25	3.040	3.150	3.010	3.070	2.855	2,302,000
2025-08-22	3.010	3.060	3.000	3.040	2.827	404,357
2025-08-21	3.070	3.100	2.960	3.080	2.864	838,227
2025-08-20	2.930	3.070	2.920	3.070	2.855	1,347,314
2025-08-19	2.920	2.960	2.910	2.920	2.715	1,056,000
2025-08-18	2.910	2.950	2.890	2.920	2.715	782,072
2025-08-15	2.850	2.950	2.850	2.900	2.697	678,635
2025-08-14	2.850	2.880	2.850	2.860	2.659	1,091,367
2025-08-13	2.880	2.890	2.860	2.870	2.669	588,000
2025-08-12	2.940	2.940	2.860	2.890	2.687	1,034,000
2025-08-11	3.000	3.000	2.860	2.940	2.734	958,000
2025-08-08	3.080	3.190	3.060	3.070	2.748	1,165,867
2025-08-07	3.010	3.100	3.010	3.100	2.775	961,862
2025-08-06	2.960	3.010	2.940	3.010	2.694	2,344,872
2025-08-05	2.950	2.980	2.930	2.970	2.658	736,530

← NewerPage 5 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.