JBM (Healthcare) Limited (HKG:2161)
Hong Kong · Delayed Price · Currency is HKD 1.865
-0.005 (-0.27%)
Aug 27, 2026, 3:59 PM HKT
JBM (Healthcare) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.92 | 1.92 | 1.86 | 1.87 | 1.87 | -1.06% | 190,800 |
| Aug 25, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -0.79% | 48,000 |
| Aug 24, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -0.26% | 34,000 |
| Aug 21, 2026 | 1.85 | 1.92 | 1.85 | 1.91 | 1.91 | 2.96% | 288,000 |
| Aug 20, 2026 | 1.83 | 1.86 | 1.82 | 1.86 | 1.86 | 1.64% | 80,000 |
| Aug 19, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | - | 248,000 |
| Aug 18, 2026 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -0.82% | 292,000 |
| Aug 17, 2026 | 1.85 | 1.88 | 1.84 | 1.84 | 1.84 | -1.60% | 402,759 |
| Aug 14, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -1.32% | 388,000 |
| Aug 13, 2026 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | - | 200,000 |
| Aug 12, 2026 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | -1.30% | 166,000 |
| Aug 11, 2026 | 1.89 | 1.93 | 1.89 | 1.92 | 1.92 | 1.86% | 80,000 |
| Aug 10, 2026 | 1.92 | 1.93 | 1.89 | 1.89 | 1.89 | -1.82% | 606,545 |
| Aug 7, 2026 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | -0.26% | 246,000 |
| Aug 6, 2026 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | 0.26% | 160,664 |
| Aug 5, 2026 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | - | 418,000 |
| Aug 4, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -1.03% | 66,151 |
| Aug 3, 2026 | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | 1.04% | 170,170 |
| Jul 31, 2026 | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | - | 46,000 |
| Jul 30, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -0.52% | 198,000 |
| Jul 29, 2026 | 1.95 | 1.97 | 1.93 | 1.93 | 1.93 | -1.53% | 350,500 |
| Jul 28, 2026 | 1.97 | 1.98 | 1.96 | 1.96 | 1.96 | -0.51% | 184,000 |
| Jul 27, 2026 | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | - | 128,000 |
| Jul 24, 2026 | 1.98 | 1.99 | 1.97 | 1.97 | 1.97 | -0.51% | 222,000 |
| Jul 23, 2026 | 1.99 | 2.00 | 1.98 | 1.98 | 1.98 | -1.49% | 1,256,050 |
| Jul 22, 2026 | 2.00 | 2.04 | 1.98 | 2.01 | 2.01 | 0.50% | 508,000 |
| Jul 21, 2026 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -1.96% | 448,000 |
| Jul 20, 2026 | 2.05 | 2.05 | 2.03 | 2.04 | 2.04 | 3.03% | 278,350 |
| Jul 17, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 232,000 |
| Jul 16, 2026 | 2.03 | 2.04 | 1.99 | 2.00 | 2.00 | -0.50% | 168,000 |
| Jul 15, 2026 | 2.05 | 2.05 | 2.00 | 2.01 | 2.01 | -1.95% | 212,000 |
| Jul 14, 2026 | 2.00 | 2.05 | 1.99 | 2.05 | 2.05 | 2.50% | 82,000 |
| Jul 13, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | 0.50% | 132,651 |
| Jul 10, 2026 | 1.99 | 2.01 | 1.99 | 1.99 | 1.99 | - | 726,000 |
| Jul 9, 2026 | 2.08 | 2.08 | 1.99 | 1.99 | 1.99 | -4.78% | 514,000 |
| Jul 8, 2026 | 1.99 | 2.09 | 1.99 | 2.09 | 2.09 | 7.18% | 378,000 |
| Jul 7, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -0.51% | 262,000 |
| Jul 6, 2026 | 2.02 | 2.02 | 1.96 | 1.96 | 1.96 | -0.51% | 80,000 |
| Jul 3, 2026 | 2.03 | 2.03 | 1.97 | 1.97 | 1.97 | -2.48% | 60,000 |
| Jul 2, 2026 | 2.02 | 2.07 | 2.01 | 2.02 | 2.02 | 0.50% | 66,000 |
| Jun 30, 2026 | 1.99 | 2.05 | 1.95 | 2.01 | 2.01 | 1.01% | 292,000 |
| Jun 29, 2026 | 1.90 | 2.01 | 1.89 | 1.99 | 1.99 | 5.29% | 214,000 |
| Jun 26, 2026 | 1.94 | 1.95 | 1.87 | 1.89 | 1.89 | -2.07% | 310,000 |
| Jun 25, 2026 | 1.88 | 1.96 | 1.88 | 1.93 | 1.93 | 3.21% | 318,000 |
| Jun 24, 2026 | 1.97 | 1.97 | 1.84 | 1.87 | 1.87 | -4.59% | 722,000 |
| Jun 23, 2026 | 2.24 | 2.24 | 1.96 | 1.96 | 1.96 | -14.04% | 3,300,485 |
| Jun 22, 2026 | 2.30 | 2.33 | 2.28 | 2.28 | 2.28 | -0.44% | 286,000 |
| Jun 18, 2026 | 2.34 | 2.34 | 2.24 | 2.29 | 2.29 | -2.14% | 78,000 |
| Jun 17, 2026 | 2.35 | 2.35 | 2.34 | 2.34 | 2.34 | -0.43% | 24,000 |
| Jun 16, 2026 | 2.31 | 2.37 | 2.30 | 2.35 | 2.35 | 2.17% | 550,000 |