JBM (Healthcare) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.970	1.980	1.960	1.960	1.884	184,000
2026-07-27	1.970	1.980	1.970	1.970	1.893	128,000
2026-07-24	1.980	1.990	1.970	1.970	1.893	222,000
2026-07-23	1.990	2.000	1.980	1.980	1.903	1,256,050
2026-07-22	2.000	2.040	1.980	2.010	1.932	508,000
2026-07-21	2.050	2.050	2.000	2.000	1.922	448,000
2026-07-20	2.050	2.050	2.030	2.040	1.961	278,350
2026-07-17	2.000	2.000	1.980	1.980	1.903	232,000
2026-07-16	2.030	2.040	1.990	2.000	1.922	168,000
2026-07-15	2.050	2.050	2.000	2.010	1.932	212,000
2026-07-14	2.000	2.050	1.990	2.050	1.970	82,000
2026-07-13	2.020	2.020	2.000	2.000	1.922	132,651
2026-07-10	1.990	2.010	1.990	1.990	1.913	726,000
2026-07-09	2.080	2.080	1.990	1.990	1.913	514,000
2026-07-08	1.990	2.090	1.990	2.090	2.009	378,000
2026-07-07	1.970	1.970	1.950	1.950	1.874	262,000
2026-07-06	2.020	2.020	1.960	1.960	1.884	80,000
2026-07-03	2.030	2.030	1.970	1.970	1.893	60,000
2026-07-02	2.020	2.070	2.010	2.020	1.941	66,000
2026-06-30	1.990	2.050	1.950	2.010	1.932	292,000
2026-06-29	1.900	2.010	1.890	1.990	1.913	214,000
2026-06-26	1.940	1.950	1.870	1.890	1.817	310,000
2026-06-25	1.880	1.960	1.880	1.930	1.855	318,000
2026-06-24	1.970	1.970	1.840	1.870	1.797	722,000
2026-06-23	2.240	2.240	1.960	1.960	1.884	3,300,485
2026-06-22	2.300	2.330	2.280	2.280	2.191	286,000
2026-06-18	2.340	2.340	2.240	2.290	2.201	78,000
2026-06-17	2.350	2.350	2.340	2.340	2.249	24,000
2026-06-16	2.310	2.370	2.300	2.350	2.259	550,000
2026-06-15	2.300	2.320	2.260	2.300	2.211	156,000
2026-06-12	2.280	2.290	2.250	2.270	2.182	240,000
2026-06-11	2.310	2.330	2.280	2.280	2.191	66,000
2026-06-10	2.330	2.330	2.300	2.320	2.230	38,000
2026-06-09	2.360	2.360	2.320	2.350	2.259	88,000
2026-06-08	2.380	2.390	2.360	2.360	2.268	258,000
2026-06-05	2.310	2.360	2.230	2.360	2.268	555,795
2026-06-04	2.340	2.340	2.310	2.310	2.220	574,000
2026-06-03	2.360	2.370	2.350	2.350	2.259	478,000
2026-06-02	2.390	2.390	2.360	2.390	2.297	16,000
2026-06-01	2.400	2.400	2.360	2.390	2.297	84,000
2026-05-29	2.360	2.390	2.350	2.390	2.297	144,000
2026-05-28	2.380	2.380	2.350	2.380	2.287	174,000
2026-05-27	2.410	2.440	2.360	2.400	2.307	140,725
2026-05-26	2.410	2.420	2.380	2.390	2.297	356,000
2026-05-22	2.410	2.410	2.410	2.410	2.316	32,000
2026-05-21	2.410	2.420	2.400	2.410	2.316	114,759
2026-05-20	2.460	2.460	2.400	2.410	2.316	236,000
2026-05-19	2.480	2.510	2.430	2.430	2.336	260,000
2026-05-18	2.490	2.490	2.440	2.450	2.355	214,000
2026-05-15	2.460	2.480	2.430	2.450	2.355	219,950
2026-05-14	2.470	2.500	2.460	2.470	2.374	295,959
2026-05-13	2.480	2.510	2.460	2.470	2.374	486,000
2026-05-12	2.460	2.510	2.450	2.470	2.374	280,000
2026-05-11	2.490	2.500	2.480	2.480	2.384	122,000
2026-05-08	2.460	2.560	2.430	2.480	2.384	482,000
2026-05-07	2.480	2.480	2.450	2.460	2.364	178,000
2026-05-06	2.470	2.480	2.470	2.480	2.384	160,000
2026-05-05	2.460	2.560	2.460	2.510	2.412	226,000
2026-05-04	2.500	2.500	2.460	2.460	2.364	135,378
2026-04-30	2.460	2.480	2.450	2.470	2.374	218,000

← NewerPage 2 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.