JBM (Healthcare) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.350	1.350	1.250	1.290	1.122	4,596,715
2024-11-07	1.310	1.380	1.300	1.340	1.165	5,078,348
2024-11-06	1.200	1.320	1.180	1.310	1.139	18,272,170
2024-11-05	1.160	1.230	1.140	1.190	1.035	7,547,706
2024-11-04	1.170	1.220	1.090	1.160	1.009	30,101,859
2024-11-01	0.950	1.180	0.950	1.170	1.017	12,352,920
2024-10-31	0.950	0.970	0.950	0.960	0.835	83,090
2024-10-30	0.970	0.980	0.960	0.980	0.852	90,000
2024-10-29	0.980	0.980	0.970	0.970	0.843	38,545
2024-10-28	1.000	1.020	0.980	0.990	0.861	326,189
2024-10-25	0.950	1.000	0.950	1.000	0.869	1,242,380
2024-10-24	0.950	0.990	0.950	0.950	0.826	143,590
2024-10-23	0.950	0.970	0.940	0.950	0.826	360,180
2024-10-22	0.960	0.960	0.950	0.950	0.826	68,000
2024-10-21	0.950	0.960	0.950	0.960	0.835	52,000
2024-10-18	0.970	0.980	0.960	0.980	0.852	143,420
2024-10-17	0.980	0.980	0.960	0.970	0.843	100,509
2024-10-16	0.980	0.980	0.970	0.980	0.852	443,090
2024-10-15	0.990	0.990	0.960	0.970	0.843	130,180
2024-10-14	0.950	0.980	0.950	0.980	0.852	201,527
2024-10-10	1.000	1.000	0.950	0.960	0.835	119,450
2024-10-09	0.970	0.980	0.960	0.970	0.843	536,000
2024-10-08	1.030	1.030	0.970	0.990	0.861	1,466,684
2024-10-07	0.970	1.020	0.960	1.010	0.878	2,175,381
2024-10-04	0.940	0.970	0.940	0.970	0.843	2,051,538
2024-10-03	1.050	1.050	0.920	0.940	0.817	4,603,574
2024-10-02	0.990	1.090	0.970	1.020	0.887	7,109,481
2024-09-30	0.920	1.010	0.920	0.980	0.852	527,769
2024-09-27	0.940	0.950	0.940	0.950	0.826	102,360
2024-09-26	0.940	0.960	0.920	0.950	0.826	3,831,450
2024-09-25	0.930	0.950	0.930	0.940	0.817	382,000
2024-09-24	0.940	0.950	0.900	0.930	0.809	723,090
2024-09-23	0.930	0.930	0.920	0.920	0.800	161,054
2024-09-20	0.920	0.930	0.910	0.920	0.800	230,000
2024-09-19	0.890	0.900	0.890	0.900	0.783	34,000
2024-09-17	0.890	0.890	0.880	0.890	0.774	30,000
2024-09-16	0.890	0.900	0.880	0.890	0.774	46,000
2024-09-13	0.880	0.900	0.880	0.900	0.783	127,340
2024-09-12	0.890	0.890	0.870	0.880	0.765	18,000
2024-09-11	0.880	0.880	0.860	0.880	0.765	83,090
2024-09-10	0.880	0.880	0.870	0.880	0.765	60,000
2024-09-09	0.880	0.880	0.870	0.880	0.765	150,759
2024-09-05	0.890	0.900	0.880	0.890	0.774	267,450
2024-09-04	0.910	0.910	0.890	0.900	0.783	86,000
2024-09-03	0.920	0.920	0.910	0.910	0.791	38,000
2024-09-02	0.930	0.930	0.910	0.910	0.791	36,000
2024-08-30	0.910	0.930	0.910	0.930	0.809	48,457
2024-08-29	0.920	0.920	0.910	0.920	0.800	46,509
2024-08-28	0.930	0.930	0.910	0.910	0.791	191,018
2024-08-27	0.950	0.950	0.920	0.950	0.826	2,684,000
2024-08-26	0.930	0.950	0.910	0.940	0.817	2,154,000
2024-08-23	0.920	0.930	0.910	0.930	0.809	148,000
2024-08-22	0.880	0.920	0.870	0.920	0.800	240,180
2024-08-21	0.890	0.890	0.880	0.880	0.765	44,000
2024-08-19	0.910	0.910	0.890	0.900	0.783	24,759
2024-08-16	0.900	0.910	0.900	0.910	0.791	70,000
2024-08-15	0.930	0.930	0.900	0.900	0.783	184,000
2024-08-14	0.960	0.960	0.940	0.950	0.791	278,000
2024-08-13	0.950	0.950	0.940	0.940	0.782	118,000
2024-08-12	0.940	0.950	0.930	0.940	0.782	86,000

← NewerPage 9 of 20 · 1,187 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.