JBB Builders International Limited (HKG:1903)
Hong Kong
· Delayed Price · Currency is HKD 2.300
+0.060 (2.68%)
Apr 29, 2026, 3:58 PM HKT
HKG:1903 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.24 | 2.30 | 2.09 | 2.30 | 2.30 | 2.68% | 148,000 |
| Apr 28, 2026 | 2.23 | 2.32 | 2.22 | 2.24 | 2.24 | 1.82% | 96,000 |
| Apr 27, 2026 | 2.14 | 2.22 | 2.13 | 2.20 | 2.20 | 3.77% | 238,000 |
| Apr 24, 2026 | 2.11 | 2.17 | 2.11 | 2.12 | 2.12 | -2.75% | 206,000 |
| Apr 23, 2026 | 2.12 | 2.18 | 2.12 | 2.18 | 2.18 | 2.83% | 142,000 |
| Apr 22, 2026 | 2.11 | 2.23 | 2.11 | 2.12 | 2.12 | 0.47% | 110,000 |
| Apr 21, 2026 | 2.15 | 2.15 | 2.10 | 2.11 | 2.11 | -1.40% | 266,000 |
| Apr 20, 2026 | 2.34 | 2.34 | 2.10 | 2.14 | 2.14 | -8.94% | 266,000 |
| Apr 17, 2026 | 2.39 | 2.39 | 2.34 | 2.35 | 2.35 | 3.98% | 52,000 |
| Apr 16, 2026 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | -1.74% | 50,000 |
| Apr 15, 2026 | 2.40 | 2.50 | 2.30 | 2.30 | 2.30 | -5.74% | 106,000 |
| Apr 14, 2026 | 2.29 | 2.45 | 2.29 | 2.44 | 2.44 | 6.55% | 584,000 |
| Apr 13, 2026 | 2.31 | 2.32 | 2.29 | 2.29 | 2.29 | -0.87% | 86,000 |
| Apr 10, 2026 | 2.31 | 2.31 | 2.22 | 2.31 | 2.31 | - | 68,000 |
| Apr 9, 2026 | 2.28 | 2.31 | 2.24 | 2.31 | 2.31 | -1.70% | 294,000 |
| Apr 8, 2026 | 2.34 | 2.45 | 2.31 | 2.35 | 2.35 | -4.08% | 344,000 |
| Apr 2, 2026 | 2.42 | 2.46 | 2.39 | 2.45 | 2.45 | -1.21% | 40,000 |
| Apr 1, 2026 | 2.38 | 2.49 | 2.33 | 2.48 | 2.48 | 2.48% | 226,000 |
| Mar 31, 2026 | 2.44 | 2.44 | 2.32 | 2.42 | 2.42 | 1.68% | 60,000 |
| Mar 30, 2026 | 2.30 | 2.38 | 2.30 | 2.38 | 2.38 | 0.85% | 48,000 |
| Mar 27, 2026 | 2.33 | 2.37 | 2.26 | 2.36 | 2.36 | 1.29% | 96,000 |
| Mar 26, 2026 | 2.35 | 2.43 | 2.28 | 2.33 | 2.33 | -1.27% | 332,000 |
| Mar 25, 2026 | 2.37 | 2.39 | 2.31 | 2.36 | 2.36 | -2.48% | 48,000 |
| Mar 24, 2026 | 2.30 | 2.44 | 2.30 | 2.42 | 2.42 | 0.83% | 158,000 |
| Mar 23, 2026 | 2.51 | 2.51 | 2.39 | 2.40 | 2.40 | -5.51% | 208,000 |
| Mar 20, 2026 | 2.47 | 2.54 | 2.39 | 2.54 | 2.54 | 1.60% | 308,000 |
| Mar 19, 2026 | 2.53 | 2.55 | 2.40 | 2.50 | 2.50 | -3.10% | 276,000 |
| Mar 18, 2026 | 2.60 | 2.60 | 2.52 | 2.58 | 2.58 | -0.77% | 148,000 |
| Mar 17, 2026 | 2.60 | 2.63 | 2.55 | 2.60 | 2.60 | - | 206,000 |
| Mar 16, 2026 | 2.58 | 2.65 | 2.45 | 2.60 | 2.60 | -3.70% | 102,000 |
| Mar 13, 2026 | 2.67 | 2.71 | 2.60 | 2.70 | 2.70 | 1.50% | 74,000 |
| Mar 12, 2026 | 2.66 | 2.70 | 2.59 | 2.66 | 2.66 | 0.76% | 44,000 |
| Mar 11, 2026 | 2.64 | 2.76 | 2.60 | 2.64 | 2.64 | -2.94% | 286,000 |
| Mar 10, 2026 | 2.67 | 2.80 | 2.62 | 2.72 | 2.72 | 1.49% | 182,000 |
| Mar 9, 2026 | 2.69 | 2.69 | 2.60 | 2.68 | 2.68 | -3.25% | 54,000 |
| Mar 6, 2026 | 2.76 | 2.77 | 2.61 | 2.77 | 2.77 | -1.07% | 186,000 |
| Mar 5, 2026 | 2.81 | 2.83 | 2.76 | 2.80 | 2.80 | -1.41% | 92,000 |
| Mar 4, 2026 | 2.83 | 2.88 | 2.80 | 2.84 | 2.84 | -1.73% | 100,000 |
| Mar 3, 2026 | 2.81 | 2.89 | 2.77 | 2.89 | 2.89 | 1.76% | 226,000 |
| Mar 2, 2026 | 2.79 | 2.89 | 2.67 | 2.84 | 2.84 | 1.07% | 244,000 |
| Feb 27, 2026 | 2.90 | 2.94 | 2.80 | 2.81 | 2.81 | -3.44% | 200,000 |
| Feb 26, 2026 | 2.97 | 2.97 | 2.82 | 2.91 | 2.91 | -2.68% | 288,000 |
| Feb 25, 2026 | 2.98 | 3.06 | 2.80 | 2.99 | 2.99 | 2.40% | 406,000 |
| Feb 24, 2026 | 2.92 | 2.92 | 2.84 | 2.92 | 2.92 | -2.01% | 474,000 |
| Feb 23, 2026 | 3.08 | 3.08 | 2.92 | 2.98 | 2.98 | -1.00% | 200,000 |
| Feb 20, 2026 | 3.03 | 3.12 | 2.95 | 3.01 | 3.01 | 0.67% | 568,000 |
| Feb 16, 2026 | 2.88 | 3.00 | 2.87 | 2.99 | 2.99 | 4.18% | 284,000 |
| Feb 13, 2026 | 2.74 | 2.87 | 2.70 | 2.87 | 2.87 | 4.74% | 586,000 |
| Feb 12, 2026 | 2.58 | 2.79 | 2.58 | 2.74 | 2.74 | 6.20% | 794,000 |
| Feb 11, 2026 | 2.70 | 2.70 | 2.58 | 2.58 | 2.58 | 0.78% | 190,000 |
| Feb 10, 2026 | 2.51 | 2.62 | 2.41 | 2.56 | 2.56 | 3.64% | 328,000 |
| Feb 9, 2026 | 2.63 | 2.64 | 2.43 | 2.47 | 2.47 | -6.79% | 406,000 |
| Feb 6, 2026 | 2.59 | 2.65 | 2.59 | 2.65 | 2.65 | - | 182,000 |
| Feb 5, 2026 | 2.92 | 2.92 | 2.60 | 2.65 | 2.65 | -9.25% | 1,508,000 |
| Feb 4, 2026 | 3.00 | 3.01 | 2.92 | 2.92 | 2.92 | -2.67% | 326,000 |
| Feb 3, 2026 | 3.03 | 3.07 | 2.95 | 3.00 | 3.00 | -5.06% | 798,000 |
| Feb 2, 2026 | 3.09 | 3.17 | 2.87 | 3.16 | 3.16 | 1.94% | 1,260,000 |
| Jan 30, 2026 | 3.16 | 3.20 | 2.98 | 3.10 | 3.10 | -1.59% | 1,390,000 |
| Jan 29, 2026 | 2.90 | 3.19 | 2.90 | 3.15 | 3.15 | 9.76% | 1,388,000 |
| Jan 28, 2026 | 3.11 | 3.11 | 2.87 | 2.87 | 2.87 | -6.51% | 1,056,000 |
| Jan 27, 2026 | 3.15 | 3.21 | 2.91 | 3.07 | 3.07 | - | 3,748,000 |
| Jan 26, 2026 | 3.19 | 3.36 | 3.04 | 3.07 | 3.07 | -1.92% | 8,444,000 |
| Jan 23, 2026 | 3.14 | 3.80 | 2.80 | 3.13 | 3.13 | 11.79% | 6,840,000 |
| Jan 22, 2026 | 2.89 | 2.98 | 2.74 | 2.80 | 2.80 | -1.75% | 3,178,000 |
| Jan 21, 2026 | 2.74 | 2.91 | 2.74 | 2.85 | 2.85 | 5.56% | 1,530,000 |
| Jan 20, 2026 | 2.65 | 3.09 | 2.60 | 2.70 | 2.70 | 6.30% | 2,654,000 |
| Jan 19, 2026 | 2.86 | 2.86 | 2.33 | 2.54 | 2.54 | -11.19% | 2,286,000 |
| Jan 16, 2026 | 2.88 | 3.17 | 2.40 | 2.86 | 2.86 | 1.06% | 7,643,700 |
| Jan 15, 2026 | 1.90 | 2.83 | 1.90 | 2.83 | 2.83 | 48.95% | 9,132,000 |
| Jan 14, 2026 | 1.51 | 1.91 | 1.51 | 1.90 | 1.90 | 25.83% | 5,326,000 |
| Jan 13, 2026 | 1.26 | 1.51 | 1.20 | 1.51 | 1.51 | 19.84% | 2,814,000 |
| Jan 12, 2026 | 1.07 | 1.44 | 0.98 | 1.26 | 1.26 | 17.76% | 22,502,000 |
| Jan 9, 2026 | 1.28 | 1.34 | 0.90 | 1.07 | 1.07 | -13.01% | 17,844,000 |
| Jan 8, 2026 | 1.55 | 1.62 | 1.20 | 1.23 | 1.23 | -16.89% | 8,526,000 |
| Jan 7, 2026 | 1.68 | 1.88 | 1.48 | 1.48 | 1.48 | -15.91% | 7,320,000 |
| Jan 6, 2026 | 1.92 | 1.94 | 1.65 | 1.76 | 1.76 | -10.20% | 5,564,000 |
| Jan 5, 2026 | 1.86 | 2.08 | 1.86 | 1.96 | 1.96 | 5.38% | 462,000 |
| Jan 2, 2026 | 1.92 | 2.06 | 1.63 | 1.86 | 1.86 | -3.12% | 522,000 |
| Dec 31, 2025 | 1.86 | 1.92 | 1.81 | 1.92 | 1.92 | 8.47% | 178,000 |
| Dec 30, 2025 | 1.81 | 1.83 | 1.75 | 1.77 | 1.77 | 0.57% | 364,000 |
| Dec 29, 2025 | 1.57 | 1.76 | 1.57 | 1.76 | 1.76 | 13.55% | 472,000 |
| Dec 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 5.44% | 16,000 |
| Dec 23, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 110,000 |
| Dec 22, 2025 | 1.53 | 1.54 | 1.46 | 1.50 | 1.50 | 2.74% | 120,000 |
| Dec 19, 2025 | 1.51 | 1.59 | 1.46 | 1.46 | 1.46 | -3.95% | 114,000 |
| Dec 18, 2025 | 1.60 | 1.60 | 1.51 | 1.52 | 1.52 | -1.94% | 36,000 |
| Dec 17, 2025 | 1.52 | 1.54 | 1.52 | 1.55 | 1.55 | -0.64% | 98,000 |
| Dec 16, 2025 | 1.49 | 1.56 | 1.49 | 1.56 | 1.56 | 5.41% | 38,000 |
| Dec 15, 2025 | 1.53 | 1.53 | 1.46 | 1.48 | 1.48 | -2.63% | 178,000 |
| Dec 12, 2025 | 1.69 | 1.72 | 1.51 | 1.52 | 1.52 | -8.43% | 664,000 |
| Dec 11, 2025 | 1.59 | 1.73 | 1.59 | 1.66 | 1.66 | 1.84% | 42,000 |
| Dec 10, 2025 | 1.60 | 1.64 | 1.58 | 1.63 | 1.63 | -0.61% | 60,000 |
| Dec 9, 2025 | 1.67 | 1.68 | 1.51 | 1.64 | 1.64 | -1.80% | 372,000 |
| Dec 8, 2025 | 1.65 | 1.74 | 1.65 | 1.67 | 1.67 | 1.21% | 172,000 |
| Dec 5, 2025 | 1.67 | 1.70 | 1.63 | 1.65 | 1.65 | 2.48% | 96,000 |
| Dec 4, 2025 | 1.60 | 1.67 | 1.57 | 1.61 | 1.61 | 3.21% | 82,000 |
| Dec 3, 2025 | 1.61 | 1.62 | 1.54 | 1.56 | 1.56 | - | 128,000 |
| Dec 2, 2025 | 1.55 | 1.82 | 1.54 | 1.56 | 1.56 | 1.30% | 822,000 |
| Dec 1, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | 4,000 |
| Nov 28, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | - | 22,000 |