JBM (Healthcare) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	2.220	2.250	2.220	2.240	2.005	603,590
2025-05-08	2.210	2.260	2.200	2.230	1.996	476,000
2025-05-07	2.230	2.240	2.180	2.230	1.996	359,590
2025-05-06	2.220	2.290	2.180	2.230	1.996	1,427,385
2025-05-02	2.210	2.230	2.160	2.220	1.987	857,000
2025-04-30	2.200	2.240	2.170	2.230	1.996	529,439
2025-04-29	2.230	2.240	2.190	2.220	1.987	832,360
2025-04-28	2.260	2.260	2.170	2.210	1.978	1,170,000
2025-04-25	2.210	2.260	2.120	2.260	2.023	1,238,157
2025-04-24	2.150	2.300	2.150	2.210	1.978	2,150,832
2025-04-23	2.070	2.140	2.040	2.140	1.915	2,770,526
2025-04-22	2.100	2.100	2.030	2.040	1.826	356,360
2025-04-17	2.030	2.090	2.030	2.080	1.862	679,590
2025-04-16	2.010	2.090	1.970	2.090	1.871	1,699,587
2025-04-15	2.100	2.100	1.990	2.000	1.790	1,016,831
2025-04-14	1.970	2.130	1.970	2.070	1.853	4,340,450
2025-04-11	1.870	2.010	1.870	1.970	1.763	5,344,952
2025-04-10	1.790	1.900	1.760	1.890	1.692	4,022,589
2025-04-09	1.630	1.750	1.590	1.750	1.566	1,948,170
2025-04-08	1.500	1.650	1.500	1.630	1.459	1,256,000
2025-04-07	1.700	1.700	1.470	1.520	1.361	8,913,529
2025-04-03	1.780	1.780	1.730	1.740	1.557	454,000
2025-04-02	1.820	1.820	1.770	1.780	1.593	315,954
2025-04-01	1.800	1.820	1.780	1.820	1.629	340,000
2025-03-31	1.780	1.800	1.710	1.790	1.602	1,322,000
2025-03-28	1.800	1.830	1.770	1.820	1.629	568,000
2025-03-27	1.810	1.840	1.800	1.810	1.620	452,000
2025-03-26	1.800	1.820	1.800	1.810	1.620	196,000
2025-03-25	1.810	1.810	1.800	1.800	1.611	144,545
2025-03-24	1.800	1.810	1.800	1.810	1.620	133,470
2025-03-21	1.800	1.810	1.780	1.800	1.611	887,745
2025-03-20	1.800	1.830	1.790	1.800	1.611	750,439
2025-03-19	1.810	1.810	1.790	1.790	1.602	612,000
2025-03-18	1.820	1.820	1.800	1.820	1.629	531,405
2025-03-17	1.850	1.850	1.800	1.810	1.620	268,000
2025-03-14	1.810	1.840	1.800	1.830	1.638	322,501
2025-03-13	1.800	1.820	1.800	1.810	1.620	363,666
2025-03-12	1.810	1.810	1.770	1.800	1.611	490,000
2025-03-11	1.810	1.820	1.800	1.820	1.629	304,000
2025-03-10	1.810	1.830	1.810	1.820	1.629	360,000
2025-03-07	1.820	1.830	1.810	1.810	1.620	672,896
2025-03-06	1.850	1.880	1.820	1.830	1.638	890,008
2025-03-05	1.840	1.880	1.840	1.850	1.656	380,180
2025-03-04	1.850	1.850	1.820	1.820	1.629	436,000
2025-03-03	1.840	1.900	1.840	1.880	1.683	539,635
2025-02-28	1.840	1.890	1.840	1.860	1.665	740,756
2025-02-27	1.880	1.920	1.870	1.880	1.683	844,725
2025-02-26	1.890	1.930	1.860	1.890	1.692	1,110,462
2025-02-25	1.870	1.880	1.840	1.880	1.683	434,000
2025-02-24	1.790	1.910	1.790	1.880	1.683	1,771,783
2025-02-21	1.770	1.820	1.750	1.800	1.611	1,183,450
2025-02-20	1.790	1.800	1.770	1.770	1.584	430,310
2025-02-19	1.730	1.820	1.710	1.810	1.620	1,088,368
2025-02-18	1.750	1.770	1.730	1.730	1.548	868,422
2025-02-17	1.780	1.780	1.730	1.750	1.566	1,217,117
2025-02-14	1.810	1.810	1.750	1.780	1.593	1,751,232
2025-02-13	1.850	1.870	1.810	1.820	1.629	1,654,993
2025-02-12	1.870	1.870	1.850	1.870	1.674	743,885
2025-02-11	1.800	1.890	1.800	1.870	1.674	1,149,589
2025-02-10	1.850	1.860	1.750	1.790	1.602	963,488

← NewerPage 7 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.