JBM (Healthcare) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	1.860	1.880	1.850	1.850	1.656	1,562,762
2025-02-06	1.850	1.900	1.850	1.860	1.665	432,000
2025-02-05	1.850	1.870	1.850	1.870	1.674	320,319
2025-02-04	1.890	1.900	1.820	1.850	1.656	2,161,110
2025-02-03	1.870	1.910	1.870	1.880	1.683	682,833
2025-01-28	1.890	1.930	1.880	1.900	1.701	711,090
2025-01-27	1.920	1.960	1.900	1.920	1.719	1,072,270
2025-01-24	1.800	1.930	1.800	1.910	1.710	4,042,855
2025-01-23	1.760	1.800	1.750	1.800	1.611	844,251
2025-01-22	1.730	1.770	1.710	1.760	1.575	562,000
2025-01-21	1.740	1.760	1.730	1.750	1.566	176,000
2025-01-20	1.670	1.760	1.670	1.750	1.566	960,170
2025-01-17	1.690	1.690	1.660	1.680	1.504	658,360
2025-01-16	1.700	1.720	1.690	1.710	1.531	664,931
2025-01-15	1.710	1.710	1.640	1.690	1.513	1,572,000
2025-01-14	1.740	1.740	1.700	1.710	1.531	570,972
2025-01-13	1.710	1.760	1.710	1.740	1.557	420,725
2025-01-10	1.770	1.770	1.700	1.720	1.540	1,553,595
2025-01-09	1.760	1.810	1.750	1.770	1.584	458,000
2025-01-08	1.800	1.800	1.750	1.790	1.602	356,000
2025-01-07	1.790	1.800	1.700	1.800	1.611	2,854,314
2025-01-06	1.900	1.900	1.800	1.800	1.611	1,536,935
2025-01-03	1.900	1.920	1.840	1.900	1.701	1,656,500
2025-01-02	1.880	1.890	1.840	1.890	1.692	4,098,180
2024-12-31	1.880	1.930	1.870	1.900	1.701	417,887
2024-12-30	1.880	1.910	1.850	1.890	1.692	885,270
2024-12-27	1.850	1.910	1.840	1.890	1.692	1,481,157
2024-12-24	1.880	1.880	1.820	1.850	1.656	284,617
2024-12-23	1.840	1.900	1.840	1.870	1.674	1,833,810
2024-12-20	1.850	1.880	1.790	1.840	1.647	1,575,270
2024-12-19	1.850	1.880	1.820	1.870	1.674	1,977,750
2024-12-18	1.860	1.890	1.790	1.850	1.656	2,362,130
2024-12-17	1.890	1.920	1.860	1.860	1.665	2,866,525
2024-12-16	1.930	1.980	1.900	1.920	1.669	5,896,931
2024-12-13	2.000	2.040	1.940	1.940	1.687	4,998,411
2024-12-12	2.010	2.030	1.980	2.000	1.739	7,089,799
2024-12-11	1.970	2.020	1.950	2.010	1.748	2,873,157
2024-12-10	1.900	1.980	1.850	1.980	1.721	3,653,671
2024-12-09	2.010	2.070	1.900	1.910	1.661	5,332,229
2024-12-06	1.950	2.090	1.890	2.000	1.739	9,309,522
2024-12-05	1.850	1.980	1.840	1.950	1.695	4,978,373
2024-12-04	1.800	1.850	1.800	1.840	1.600	3,079,986
2024-12-03	1.830	1.850	1.790	1.840	1.600	3,301,625
2024-12-02	1.790	1.860	1.760	1.800	1.565	3,905,930
2024-11-29	1.720	1.770	1.590	1.770	1.539	6,484,144
2024-11-28	1.820	1.820	1.700	1.700	1.478	3,367,777
2024-11-27	1.700	1.880	1.700	1.810	1.574	9,983,303
2024-11-26	1.680	1.740	1.640	1.700	1.478	4,817,250
2024-11-25	1.580	1.680	1.550	1.680	1.461	5,500,932
2024-11-22	1.410	1.620	1.410	1.580	1.374	13,234,270
2024-11-21	1.410	1.450	1.370	1.410	1.226	3,663,970
2024-11-20	1.350	1.420	1.310	1.400	1.217	7,586,535
2024-11-19	1.320	1.350	1.290	1.350	1.174	2,516,571
2024-11-18	1.300	1.340	1.280	1.310	1.139	3,145,997
2024-11-15	1.250	1.310	1.250	1.290	1.122	2,159,090
2024-11-14	1.300	1.300	1.260	1.260	1.095	1,505,625
2024-11-13	1.280	1.280	1.240	1.270	1.104	1,858,643
2024-11-12	1.280	1.330	1.270	1.290	1.122	1,991,455
2024-11-11	1.290	1.290	1.240	1.280	1.113	3,713,090
2024-11-08	1.350	1.350	1.250	1.290	1.122	4,596,715

← NewerPage 8 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.