JBM (Healthcare) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	2.990	2.990	2.940	2.950	2.640	750,000
2025-08-01	2.970	3.010	2.960	2.990	2.676	642,000
2025-07-31	3.030	3.030	2.930	2.960	2.649	1,077,815
2025-07-30	3.040	3.040	2.960	3.000	2.685	1,063,527
2025-07-29	3.040	3.140	3.030	3.040	2.721	1,704,002
2025-07-28	2.950	3.040	2.950	3.020	2.703	1,687,180
2025-07-25	3.010	3.020	2.920	2.950	2.640	1,690,099
2025-07-24	3.040	3.050	3.000	3.020	2.703	859,528
2025-07-23	3.070	3.070	3.020	3.050	2.730	612,000
2025-07-22	3.050	3.090	3.030	3.070	2.748	878,617
2025-07-21	3.090	3.090	2.960	3.050	2.730	983,527
2025-07-18	3.020	3.120	2.900	3.100	2.775	3,205,031
2025-07-17	3.120	3.130	3.010	3.020	2.703	1,310,574
2025-07-16	3.140	3.160	3.120	3.140	2.810	620,759
2025-07-15	3.150	3.210	3.120	3.150	2.819	996,900
2025-07-14	3.140	3.170	3.130	3.150	2.819	653,527
2025-07-11	3.200	3.210	3.140	3.140	2.810	1,129,000
2025-07-10	3.230	3.230	3.160	3.210	2.873	1,200,545
2025-07-09	3.250	3.300	3.230	3.230	2.891	506,759
2025-07-08	3.340	3.340	3.160	3.250	2.909	1,284,545
2025-07-07	3.230	3.340	3.200	3.340	2.989	1,353,657
2025-07-04	3.310	3.350	3.240	3.240	2.900	1,553,743
2025-07-03	3.320	3.350	3.230	3.340	2.989	1,335,750
2025-07-02	3.340	3.430	3.290	3.300	2.954	2,034,716
2025-06-30	3.080	3.360	3.080	3.350	2.998	3,900,704
2025-06-27	3.050	3.130	2.960	3.080	2.757	2,011,659
2025-06-26	3.060	3.120	2.970	3.050	2.730	822,252
2025-06-25	3.150	3.150	3.010	3.060	2.739	1,863,045
2025-06-24	3.110	3.190	3.080	3.150	2.819	1,744,270
2025-06-23	2.880	3.100	2.840	3.100	2.775	4,068,478
2025-06-20	2.890	2.900	2.860	2.870	2.569	401,804
2025-06-19	2.840	2.920	2.840	2.850	2.551	1,546,041
2025-06-18	2.880	2.930	2.770	2.850	2.551	1,478,000
2025-06-17	2.770	2.940	2.770	2.920	2.614	3,229,898
2025-06-16	2.750	2.800	2.680	2.770	2.479	2,142,295
2025-06-13	2.640	2.770	2.590	2.740	2.452	3,900,031
2025-06-12	2.620	2.710	2.590	2.590	2.318	1,652,885
2025-06-11	2.590	2.610	2.550	2.610	2.336	1,106,018
2025-06-10	2.580	2.610	2.570	2.590	2.318	558,000
2025-06-09	2.540	2.580	2.480	2.580	2.309	373,301
2025-06-06	2.500	2.530	2.460	2.530	2.265	396,000
2025-06-05	2.550	2.580	2.500	2.520	2.256	494,963
2025-06-04	2.540	2.560	2.530	2.550	2.282	246,992
2025-06-03	2.510	2.560	2.500	2.550	2.282	593,795
2025-06-02	2.510	2.520	2.410	2.480	2.220	647,545
2025-05-30	2.530	2.570	2.510	2.550	2.282	216,000
2025-05-29	2.590	2.610	2.540	2.540	2.273	566,554
2025-05-28	2.560	2.600	2.470	2.590	2.318	1,091,009
2025-05-27	2.560	2.590	2.530	2.570	2.300	1,104,545
2025-05-26	2.560	2.650	2.540	2.560	2.291	2,673,090
2025-05-23	2.590	2.600	2.510	2.600	2.327	2,161,225
2025-05-22	2.390	2.630	2.380	2.590	2.318	5,321,693
2025-05-21	2.360	2.380	2.320	2.380	2.130	1,409,090
2025-05-20	2.180	2.370	2.180	2.360	2.112	4,274,645
2025-05-19	2.090	2.110	2.070	2.080	1.862	655,759
2025-05-16	2.110	2.130	2.080	2.120	1.898	590,000
2025-05-15	2.140	2.140	2.070	2.120	1.898	536,000
2025-05-14	2.130	2.170	2.110	2.170	1.942	466,000
2025-05-13	2.160	2.170	2.070	2.150	1.924	1,409,750
2025-05-12	2.230	2.230	2.170	2.180	1.951	599,250

← NewerPage 6 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.