JBM (Healthcare) Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1.515 | 1.520 | 1.480 | 1.485 | 1.485 | 1,047,018 |
| 2026-10-20 | 1.605 | 1.605 | 1.510 | 1.515 | 1.515 | 556,000 |
| 2026-10-16 | 1.595 | 1.605 | 1.585 | 1.600 | 1.600 | 194,000 |
| 2026-10-15 | 1.600 | 1.600 | 1.560 | 1.600 | 1.600 | 160,000 |
| 2026-10-14 | 1.600 | 1.605 | 1.580 | 1.605 | 1.605 | 182,000 |
| 2026-10-13 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2026-10-12 | 1.600 | 1.625 | 1.590 | 1.625 | 1.625 | 338,000 |
| 2026-10-09 | 1.590 | 1.625 | 1.580 | 1.625 | 1.625 | 196,000 |
| 2026-10-08 | 1.635 | 1.635 | 1.590 | 1.595 | 1.595 | 428,000 |
| 2026-10-07 | 1.625 | 1.645 | 1.625 | 1.625 | 1.625 | 340 |
| 2026-10-06 | 1.650 | 1.650 | 1.625 | 1.625 | 1.625 | 292,000 |
| 2026-10-05 | 1.695 | 1.705 | 1.600 | 1.620 | 1.620 | 408,000 |
| 2026-10-02 | 1.620 | 1.625 | 1.600 | 1.620 | 1.620 | 106,000 |
| 2026-09-30 | 1.620 | 1.630 | 1.620 | 1.630 | 1.630 | 22,000 |
| 2026-09-29 | 1.630 | 1.630 | 1.615 | 1.620 | 1.620 | 80,000 |
| 2026-09-28 | 1.640 | 1.640 | 1.620 | 1.620 | 1.620 | 208,000 |
| 2026-09-25 | 1.635 | 1.640 | 1.630 | 1.635 | 1.635 | 84,000 |
| 2026-09-24 | 1.645 | 1.650 | 1.630 | 1.645 | 1.645 | 66,000 |
| 2026-09-23 | 1.640 | 1.650 | 1.640 | 1.645 | 1.645 | 368,000 |
| 2026-09-22 | 1.685 | 1.685 | 1.640 | 1.645 | 1.645 | 140,000 |
| 2026-09-21 | 1.640 | 1.645 | 1.635 | 1.645 | 1.645 | 128,000 |
| 2026-09-18 | 1.650 | 1.650 | 1.640 | 1.640 | 1.640 | 76,000 |
| 2026-09-17 | 1.645 | 1.645 | 1.640 | 1.640 | 1.640 | 66,000 |
| 2026-09-16 | 1.650 | 1.665 | 1.640 | 1.665 | 1.665 | 140,000 |
| 2026-09-15 | 1.690 | 1.690 | 1.645 | 1.650 | 1.650 | 138,000 |
| 2026-09-14 | 1.670 | 1.675 | 1.645 | 1.650 | 1.650 | 152,000 |
| 2026-09-11 | 1.745 | 1.745 | 1.670 | 1.675 | 1.675 | 672,000 |
| 2026-09-10 | 1.750 | 1.750 | 1.705 | 1.705 | 1.705 | 307,036 |
| 2026-09-09 | 1.765 | 1.765 | 1.740 | 1.750 | 1.750 | 538,047 |
| 2026-09-08 | 1.810 | 1.810 | 1.760 | 1.770 | 1.770 | 318,000 |
| 2026-09-07 | 1.830 | 1.830 | 1.805 | 1.820 | 1.820 | 318,000 |
| 2026-09-04 | 1.915 | 1.950 | 1.890 | 1.890 | 1.817 | 682,925 |
| 2026-09-03 | 1.890 | 1.895 | 1.850 | 1.860 | 1.788 | 158,000 |
| 2026-09-02 | 1.830 | 1.890 | 1.830 | 1.890 | 1.817 | 220,000 |
| 2026-09-01 | 1.830 | 1.840 | 1.830 | 1.830 | 1.759 | 128,000 |
| 2026-08-31 | 1.840 | 1.840 | 1.825 | 1.830 | 1.759 | 228,000 |
| 2026-08-28 | 1.870 | 1.870 | 1.830 | 1.840 | 1.768 | 216,000 |
| 2026-08-27 | 1.865 | 1.885 | 1.855 | 1.865 | 1.793 | 178,000 |
| 2026-08-26 | 1.920 | 1.920 | 1.860 | 1.870 | 1.797 | 190,800 |
| 2026-08-25 | 1.905 | 1.910 | 1.885 | 1.890 | 1.817 | 48,000 |
| 2026-08-24 | 1.945 | 1.945 | 1.905 | 1.905 | 1.831 | 34,000 |
| 2026-08-21 | 1.850 | 1.920 | 1.845 | 1.910 | 1.836 | 288,000 |
| 2026-08-20 | 1.825 | 1.855 | 1.815 | 1.855 | 1.783 | 80,000 |
| 2026-08-19 | 1.830 | 1.830 | 1.820 | 1.825 | 1.754 | 248,000 |
| 2026-08-18 | 1.840 | 1.850 | 1.825 | 1.825 | 1.754 | 292,000 |
| 2026-08-17 | 1.850 | 1.880 | 1.835 | 1.840 | 1.768 | 402,759 |
| 2026-08-14 | 1.890 | 1.890 | 1.870 | 1.870 | 1.797 | 388,000 |
| 2026-08-13 | 1.890 | 1.910 | 1.885 | 1.895 | 1.821 | 200,000 |
| 2026-08-12 | 1.920 | 1.920 | 1.885 | 1.895 | 1.821 | 166,000 |
| 2026-08-11 | 1.890 | 1.925 | 1.885 | 1.920 | 1.845 | 80,000 |
| 2026-08-10 | 1.915 | 1.930 | 1.885 | 1.885 | 1.812 | 606,545 |
| 2026-08-07 | 1.930 | 1.935 | 1.920 | 1.920 | 1.845 | 246,000 |
| 2026-08-06 | 1.920 | 1.935 | 1.915 | 1.925 | 1.850 | 160,664 |
| 2026-08-05 | 1.945 | 1.950 | 1.915 | 1.920 | 1.845 | 418,000 |
| 2026-08-04 | 1.940 | 1.940 | 1.920 | 1.920 | 1.845 | 66,151 |
| 2026-08-03 | 1.970 | 1.970 | 1.930 | 1.940 | 1.865 | 170,170 |
| 2026-07-31 | 1.920 | 1.930 | 1.920 | 1.920 | 1.845 | 46,000 |
| 2026-07-30 | 1.940 | 1.940 | 1.920 | 1.920 | 1.845 | 198,000 |
| 2026-07-29 | 1.950 | 1.970 | 1.930 | 1.930 | 1.855 | 350,500 |
| 2026-07-28 | 1.970 | 1.980 | 1.960 | 1.960 | 1.884 | 184,000 |
Page 1 of 2 · 64 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.