Skip to main content
JBM (Healthcare) Limited (HKG:2161)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.460
-0.020 (-0.81%)
Apr 29, 2026, 4:08 PM HKT

JBM (Healthcare) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.502.512.452.46--0.81%248,000
Apr 28, 20262.412.512.412.482.482.90%228,000
Apr 27, 20262.432.432.402.412.41-1.63%572,000
Apr 24, 20262.552.552.432.452.45-3.92%1,283,923
Apr 23, 20262.602.602.552.552.55-1.54%484,001
Apr 22, 20262.602.612.582.592.59-0.38%494,000
Apr 21, 20262.642.642.592.602.60-1.52%456,027
Apr 20, 20262.642.652.632.642.64-436,000
Apr 17, 20262.652.652.642.642.64-0.38%428,000
Apr 16, 20262.652.652.642.652.650.38%105,518
Apr 15, 20262.642.652.642.642.64-242,000
Apr 14, 20262.652.682.642.642.64-0.75%536,000
Apr 13, 20262.712.722.662.662.66-1.85%994,000
Apr 10, 20262.712.732.702.712.71-0.73%328,000
Apr 9, 20262.732.742.702.732.73-1.09%272,000
Apr 8, 20262.662.802.662.762.764.15%618,000
Apr 2, 20262.652.672.632.652.65-0.75%258,000
Apr 1, 20262.672.692.652.672.670.38%290,000
Mar 31, 20262.642.682.622.662.660.76%62,000
Mar 30, 20262.672.672.612.642.64-1.12%100,000
Mar 27, 20262.682.682.662.672.67-0.74%42,000
Mar 26, 20262.662.712.662.692.691.13%38,000
Mar 25, 20262.692.702.632.662.660.38%100,000
Mar 24, 20262.592.662.592.652.653.11%111,090
Mar 23, 20262.612.642.562.572.57-3.02%562,759
Mar 20, 20262.702.712.642.652.65-2.21%433,585
Mar 19, 20262.722.722.712.712.71-0.37%70,000
Mar 18, 20262.712.792.712.722.72-0.73%250,000
Mar 17, 20262.742.752.742.742.741.11%116,000
Mar 16, 20262.732.752.712.712.71-1.81%194,000
Mar 13, 20262.742.772.742.762.76-24,000
Mar 12, 20262.802.802.762.762.76-0.72%128,000
Mar 11, 20262.782.792.752.782.78-0.71%374,000
Mar 10, 20262.732.802.732.802.803.32%266,000
Mar 9, 20262.722.722.702.712.71-0.37%602,000
Mar 6, 20262.762.762.722.722.72-0.37%128,545
Mar 5, 20262.742.772.732.732.730.37%52,000
Mar 4, 20262.742.762.712.722.72-0.73%426,000
Mar 3, 20262.782.782.742.742.74-0.72%198,000
Mar 2, 20262.792.792.732.762.76-0.72%200,000
Feb 27, 20262.772.802.752.782.780.36%270,000
Feb 26, 20262.752.802.752.772.770.73%350,000
Feb 25, 20262.802.802.752.752.75-0.36%286,000
Feb 24, 20262.762.802.752.762.76-304,000
Feb 23, 20262.762.792.762.762.76-0.36%276,000
Feb 20, 20262.802.802.752.772.77-0.72%206,412
Feb 16, 20262.782.802.752.792.790.36%210,000
Feb 13, 20262.732.802.732.782.782.21%678,000
Feb 12, 20262.722.732.692.722.720.37%184,000
Feb 11, 20262.742.742.682.712.71-0.37%202,000
Feb 10, 20262.702.742.702.722.720.74%172,000
Feb 9, 20262.672.722.672.702.702.27%396,975
Feb 6, 20262.692.692.642.642.64-1.86%481,745
Feb 5, 20262.662.702.662.692.691.51%226,000
Feb 4, 20262.652.662.642.652.65-500,000
Feb 3, 20262.662.682.652.652.65-0.38%322,000
Feb 2, 20262.712.712.642.662.66-0.75%770,000
Jan 30, 20262.682.752.652.682.680.37%661,108
Jan 29, 20262.732.732.672.672.67-1.11%283,322
Jan 28, 20262.752.752.672.702.70-0.74%326,975
Jan 27, 20262.712.722.702.722.720.37%241,250
Jan 26, 20262.712.722.682.712.71-1.45%266,206
Jan 23, 20262.762.772.712.752.75-0.36%276,000
Jan 22, 20262.792.792.702.762.76-0.72%479,795
Jan 21, 20262.792.812.762.782.78-0.71%252,000
Jan 20, 20262.772.802.772.802.80-0.36%66,000
Jan 19, 20262.812.812.762.812.810.72%141,795
Jan 16, 20262.782.802.762.792.790.36%365,090
Jan 15, 20262.792.802.762.782.78-0.36%583,481
Jan 14, 20262.822.832.782.792.79-1.06%404,000
Jan 13, 20262.792.822.772.822.821.44%576,000
Jan 12, 20262.772.802.752.782.780.36%127,554
Jan 9, 20262.772.812.762.772.77-292,545
Jan 8, 20262.782.802.752.772.77-0.72%364,000
Jan 7, 20262.742.802.742.792.791.45%430,000
Jan 6, 20262.742.782.742.752.751.10%530,000
Jan 5, 20262.652.762.612.722.722.64%1,218,000
Jan 2, 20262.622.672.622.652.65-0.38%218,000
Dec 31, 20252.662.672.622.662.66-0.75%280,500
Dec 30, 20252.692.702.662.682.68-0.37%534,000
Dec 29, 20252.722.742.692.692.69-1.10%156,300
Dec 24, 20252.682.732.672.722.721.49%216,496
Dec 23, 20252.662.682.662.682.68-269,270
Dec 22, 20252.652.712.652.682.683.08%248,000
Dec 19, 20252.602.632.582.602.60-728,000
Dec 18, 20252.602.612.582.602.600.39%466,000
Dec 17, 20252.582.612.582.592.591.57%342,067
Dec 16, 20252.642.662.542.552.55-4.14%824,000
Dec 15, 20252.712.722.652.662.66-0.37%296,000
Dec 12, 20252.712.712.662.672.67-0.37%232,000
Dec 11, 20252.712.712.682.682.68-0.74%82,000
Dec 10, 20252.702.732.672.702.70-0.37%222,000
Dec 9, 20252.722.722.672.712.71-0.37%339,518
Dec 8, 20252.782.792.722.722.72-2.16%399,912
Dec 5, 20252.772.792.762.782.780.36%453,313
Dec 4, 20252.822.822.752.772.77-1.42%428,000
Dec 3, 20252.882.882.812.812.81-2.43%554,000
Dec 2, 20252.872.882.852.882.880.35%264,000
Dec 1, 20252.942.942.862.872.87-1.03%336,000
Nov 28, 20252.953.002.862.902.90-3.33%433,000