JBM (Healthcare) Limited (2161.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

0.990

-0.020

(-1.98%)

At close: 03:32PM HKT

Time Period:

Jun 20, 2023 - Jun 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 20, 2024	1.000	1.000	0.980	0.990	0.990	232,000
Jun 19, 2024	0.990	1.020	0.960	1.010	1.010	1,123,800
Jun 18, 2024	0.950	0.950	0.950	0.950	0.950	-
Jun 17, 2024	0.940	0.940	0.940	0.940	0.940	-
Jun 14, 2024	0.940	0.940	0.940	0.940	0.940	-
Jun 13, 2024	0.950	0.950	0.940	0.940	0.940	6,000
Jun 12, 2024	0.950	0.950	0.950	0.950	0.950	-
Jun 11, 2024	0.940	0.950	0.940	0.950	0.950	348,000
Jun 07, 2024	0.960	0.960	0.940	0.950	0.950	232,725
Jun 06, 2024	0.970	0.970	0.960	0.960	0.960	44,000
Jun 05, 2024	0.950	0.950	0.950	0.950	0.950	8,000
Jun 04, 2024	0.940	0.940	0.940	0.940	0.940	-
Jun 03, 2024	0.930	0.950	0.930	0.930	0.930	3,090,799
May 31, 2024	0.930	0.940	0.930	0.930	0.930	192,000
May 30, 2024	0.950	0.950	0.920	0.940	0.940	825,590
May 29, 2024	0.950	0.960	0.950	0.950	0.950	42,759
May 28, 2024	0.950	0.960	0.950	0.950	0.950	116,000
May 27, 2024	0.960	0.970	0.960	0.960	0.960	74,000
May 24, 2024	0.960	0.960	0.960	0.960	0.960	110,000
May 23, 2024	0.960	0.960	0.950	0.960	0.960	112,518
May 22, 2024	0.960	0.970	0.960	0.960	0.960	513,815
May 21, 2024	1.000	1.000	0.970	0.980	0.980	195,527
May 20, 2024	1.010	1.010	0.980	1.000	1.000	558,581
May 17, 2024	1.010	1.010	0.980	1.010	1.010	326,180
May 16, 2024	1.000	1.030	1.000	1.020	1.020	163,173
May 14, 2024	1.010	1.020	1.000	1.020	1.020	232,738
May 13, 2024	1.000	1.020	0.990	1.020	1.020	566,170
May 10, 2024	1.000	1.010	1.000	1.000	1.000	178,072
May 09, 2024	1.020	1.020	1.000	1.020	1.020	251,518
May 08, 2024	1.010	1.030	1.010	1.020	1.020	977,190
May 07, 2024	0.940	1.010	0.940	1.000	1.000	590,759
May 06, 2024	0.980	1.040	0.940	0.960	0.960	1,285,215
May 03, 2024	0.880	0.880	0.860	0.860	0.860	190,027
May 02, 2024	0.880	0.890	0.880	0.880	0.880	42,000
Apr 30, 2024	0.880	0.880	0.870	0.870	0.870	48,000
Apr 29, 2024	0.880	0.880	0.870	0.880	0.880	129,198
Apr 26, 2024	0.880	0.900	0.870	0.880	0.880	226,000
Apr 25, 2024	0.900	0.900	0.880	0.880	0.880	242,101
Apr 24, 2024	0.890	0.900	0.880	0.880	0.880	212,000
Apr 23, 2024	0.900	0.900	0.900	0.900	0.900	-
Apr 22, 2024	0.910	0.910	0.900	0.900	0.900	204,271
Apr 19, 2024	0.910	0.910	0.910	0.910	0.910	12,000
Apr 18, 2024	0.910	0.920	0.910	0.920	0.920	14,144
Apr 17, 2024	0.920	0.920	0.920	0.920	0.920	14,000
Apr 16, 2024	0.920	0.920	0.920	0.920	0.920	92,490
Apr 15, 2024	0.920	0.920	0.920	0.920	0.920	80,725
Apr 12, 2024	0.890	0.950	0.870	0.930	0.930	1,721,025
Apr 11, 2024	0.890	0.900	0.870	0.900	0.900	450,000
Apr 10, 2024	0.880	0.910	0.860	0.910	0.910	246,186
Apr 09, 2024	0.890	0.920	0.870	0.900	0.900	654,687
Apr 08, 2024	0.910	0.910	0.910	0.910	0.910	-
Apr 05, 2024	0.890	0.930	0.870	0.920	0.920	67,090
Apr 03, 2024	0.900	0.900	0.900	0.900	0.900	-
Apr 02, 2024	0.950	0.950	0.880	0.900	0.900	159,054
Mar 28, 2024	0.860	0.960	0.860	0.950	0.950	188,689
Mar 27, 2024	0.860	0.860	0.860	0.860	0.860	2,000
Mar 26, 2024	0.900	0.900	0.900	0.900	0.900	-
Mar 25, 2024	0.900	0.900	0.900	0.900	0.900	-
Mar 22, 2024	0.900	0.900	0.900	0.900	0.900	-
Mar 21, 2024	0.900	0.910	0.900	0.900	0.900	182,180
Mar 20, 2024	0.900	0.900	0.900	0.900	0.900	116,000
Mar 19, 2024	0.930	0.940	0.900	0.940	0.940	154,725
Mar 18, 2024	0.940	0.940	0.920	0.920	0.920	63,750
Mar 15, 2024	0.950	0.950	0.950	0.950	0.950	48,000
Mar 14, 2024	0.950	0.950	0.950	0.950	0.950	8,000
Mar 13, 2024	0.940	0.950	0.910	0.950	0.950	60,000
Mar 12, 2024	0.950	0.960	0.890	0.950	0.950	420,000
Mar 11, 2024	0.970	1.000	0.940	0.950	0.950	113,162
Mar 08, 2024	0.950	1.000	0.950	0.960	0.960	506,233
Mar 07, 2024	0.950	0.950	0.950	0.950	0.950	-
Mar 06, 2024	0.950	0.960	0.950	0.950	0.950	170,000
Mar 05, 2024	0.940	0.950	0.940	0.950	0.950	172,000
Mar 04, 2024	0.950	0.950	0.950	0.950	0.950	32,000
Mar 01, 2024	0.950	0.950	0.930	0.950	0.950	284,895
Feb 29, 2024	0.950	0.950	0.950	0.950	0.950	10,000
Feb 28, 2024	0.950	0.950	0.930	0.940	0.940	206,000
Feb 27, 2024	0.940	0.950	0.940	0.950	0.950	4,000
Feb 26, 2024	0.940	0.950	0.930	0.930	0.930	32,288
Feb 23, 2024	0.960	0.960	0.960	0.960	0.960	-
Feb 22, 2024	0.940	0.960	0.940	0.960	0.960	54,635
Feb 21, 2024	0.990	0.990	0.990	0.990	0.990	-
Feb 20, 2024	0.940	0.960	0.940	0.940	0.940	93,975
Feb 19, 2024	0.960	0.960	0.960	0.960	0.960	-
Feb 16, 2024	0.960	0.960	0.960	0.960	0.960	-
Feb 15, 2024	0.960	0.960	0.960	0.960	0.960	-
Feb 14, 2024	0.950	0.960	0.940	0.960	0.960	76,000
Feb 09, 2024	0.960	0.960	0.960	0.960	0.960	-
Feb 08, 2024	0.970	0.980	0.970	0.960	0.960	29,090
Feb 07, 2024	0.970	0.970	0.950	0.960	0.960	102,000
Feb 06, 2024	0.950	0.990	0.950	0.970	0.970	48,000
Feb 05, 2024	0.980	0.980	0.950	0.960	0.960	35,162
Feb 02, 2024	0.980	0.980	0.970	0.970	0.970	62,000
Feb 01, 2024	0.980	0.980	0.980	0.980	0.980	-
Jan 31, 2024	1.000	1.000	0.960	0.960	0.960	204,000
Jan 30, 2024	1.010	1.010	1.010	1.010	1.010	-
Jan 29, 2024	1.000	1.010	1.010	1.010	1.010	32,108
Jan 26, 2024	1.010	1.010	0.980	1.010	1.010	153,054
Jan 25, 2024	1.020	1.020	0.980	1.020	1.020	142,000
Jan 24, 2024	0.990	1.020	0.980	1.020	1.020	32,000
Jan 23, 2024	0.990	0.990	0.970	0.990	0.990	188,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,516.90-94.40(-0.44%)

S&P 5005,487.03+13.80(+0.25%)

DOW38,834.86+56.76(+0.15%)

CAD/USD0.7293-0.0004(-0.06%)

CRUDE OIL81.59+0.02(+0.02%)

Bitcoin CAD90,535.61+1,304.68(+1.46%)

JBM (Healthcare) Limited (2161.HK)

S&P/TSX
21,516.90
-94.40(-0.44%)

S&P 500
5,487.03
+13.80(+0.25%)

DOW
38,834.86
+56.76(+0.15%)

CAD/USD
0.7293
-0.0004(-0.06%)

CRUDE OIL
81.59
+0.02(+0.02%)

Bitcoin CAD
90,535.61
+1,304.68(+1.46%)