JBM (Healthcare) Limited (HKG:2161)
Hong Kong · Delayed Price · Currency is HKD 1.660
+0.050 (3.11%)
Oct 30, 2026, 4:08 PM HKT
JBM (Healthcare) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.63 | 1.70 | 1.63 | 1.66 | 1.66 | 3.11% | 656,000 |
| Oct 29, 2026 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -0.92% | 98,000 |
| Oct 28, 2026 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | -1.22% | 146,000 |
| Oct 27, 2026 | 1.68 | 1.68 | 1.61 | 1.65 | 1.65 | -1.79% | 284,000 |
| Oct 26, 2026 | 1.53 | 1.70 | 1.53 | 1.68 | 1.68 | 9.48% | 810,027 |
| Oct 23, 2026 | 1.56 | 1.58 | 1.53 | 1.53 | 1.53 | -4.38% | 140,000 |
| Oct 22, 2026 | 1.48 | 1.60 | 1.48 | 1.60 | 1.60 | 7.74% | 892,000 |
| Oct 21, 2026 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -1.98% | 1,047,018 |
| Oct 20, 2026 | 1.61 | 1.61 | 1.51 | 1.52 | 1.52 | -5.31% | 556,000 |
| Oct 16, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 194,000 |
| Oct 15, 2026 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | -0.31% | 160,000 |
| Oct 14, 2026 | 1.60 | 1.61 | 1.58 | 1.61 | 1.61 | -1.23% | 182,000 |
| Oct 13, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 12, 2026 | 1.60 | 1.63 | 1.59 | 1.63 | 1.63 | - | 338,000 |
| Oct 9, 2026 | 1.59 | 1.63 | 1.58 | 1.63 | 1.63 | 1.88% | 196,000 |
| Oct 8, 2026 | 1.64 | 1.64 | 1.59 | 1.60 | 1.60 | -1.85% | 428,000 |
| Oct 7, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 340 |
| Oct 6, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | 0.31% | 292,000 |
| Oct 5, 2026 | 1.70 | 1.71 | 1.60 | 1.62 | 1.62 | - | 408,000 |
| Oct 2, 2026 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | -0.61% | 106,000 |
| Sep 30, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.62% | 22,000 |
| Sep 29, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | - | 80,000 |
| Sep 28, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -0.92% | 208,000 |
| Sep 25, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | -0.61% | 84,000 |
| Sep 24, 2026 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | - | 66,000 |
| Sep 23, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | - | 368,000 |
| Sep 22, 2026 | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | - | 140,000 |
| Sep 21, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.30% | 128,000 |
| Sep 18, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | - | 76,000 |
| Sep 17, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -1.50% | 66,000 |
| Sep 16, 2026 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | 0.91% | 140,000 |
| Sep 15, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | - | 138,000 |
| Sep 14, 2026 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -1.49% | 152,000 |
| Sep 11, 2026 | 1.75 | 1.75 | 1.67 | 1.68 | 1.68 | -1.76% | 672,000 |
| Sep 10, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -2.57% | 307,036 |
| Sep 9, 2026 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -1.13% | 538,047 |
| Sep 8, 2026 | 1.81 | 1.81 | 1.76 | 1.77 | 1.77 | -2.75% | 318,000 |
| Sep 7, 2026 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | 0.19% | 318,000 |
| Sep 4, 2026 | 1.92 | 1.95 | 1.89 | 1.89 | 1.82 | 1.61% | 682,925 |
| Sep 3, 2026 | 1.89 | 1.90 | 1.85 | 1.86 | 1.79 | -1.59% | 158,000 |
| Sep 2, 2026 | 1.83 | 1.89 | 1.83 | 1.89 | 1.82 | 3.28% | 220,000 |
| Sep 1, 2026 | 1.83 | 1.84 | 1.83 | 1.83 | 1.76 | - | 128,000 |
| Aug 31, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.76 | -0.54% | 228,000 |
| Aug 28, 2026 | 1.87 | 1.87 | 1.83 | 1.84 | 1.77 | -1.34% | 216,000 |
| Aug 27, 2026 | 1.87 | 1.89 | 1.86 | 1.87 | 1.79 | -0.27% | 178,000 |
| Aug 26, 2026 | 1.92 | 1.92 | 1.86 | 1.87 | 1.80 | -1.06% | 190,800 |
| Aug 25, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | 1.82 | -0.79% | 48,000 |
| Aug 24, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.83 | -0.26% | 34,000 |
| Aug 21, 2026 | 1.85 | 1.92 | 1.85 | 1.91 | 1.84 | 2.96% | 288,000 |
| Aug 20, 2026 | 1.83 | 1.86 | 1.82 | 1.86 | 1.78 | 1.64% | 80,000 |