Australia markets closed

JBM (Healthcare) Limited (2161.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
0.8800.000 (0.00%)
At close: 02:59PM HKT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.8800.9000.8700.8800.880226,000
25 Apr 20240.9000.9000.8800.8800.880242,101
24 Apr 20240.8900.9000.8800.8800.880212,000
23 Apr 20240.9000.9000.9000.9000.900-
22 Apr 20240.9100.9100.9000.9000.900204,271
19 Apr 20240.9100.9100.9100.9100.91012,000
18 Apr 20240.9100.9200.9100.9200.92014,144
17 Apr 20240.9200.9200.9200.9200.92014,000
16 Apr 20240.9200.9200.9200.9200.92092,490
15 Apr 20240.9200.9200.9200.9200.92080,725
12 Apr 20240.8900.9500.8700.9300.9301,721,025
11 Apr 20240.8900.9000.8700.9000.900450,000
10 Apr 20240.8800.9100.8600.9100.910246,186
09 Apr 20240.8900.9200.8700.9000.900654,687
08 Apr 20240.9100.9100.9100.9100.910-
05 Apr 20240.8900.9300.8700.9200.92067,090
03 Apr 20240.9000.9000.9000.9000.900-
02 Apr 20240.9500.9500.8800.9000.900159,054
28 Mar 20240.8600.9600.8600.9500.950188,689
27 Mar 20240.8600.8600.8600.8600.8602,000
26 Mar 20240.9000.9000.9000.9000.900-
25 Mar 20240.9000.9000.9000.9000.900-
22 Mar 20240.9000.9000.9000.9000.900-
21 Mar 20240.9000.9100.9000.9000.900182,180
20 Mar 20240.9000.9000.9000.9000.900116,000
19 Mar 20240.9300.9400.9000.9400.940154,725
18 Mar 20240.9400.9400.9200.9200.92063,750
15 Mar 20240.9500.9500.9500.9500.95048,000
14 Mar 20240.9500.9500.9500.9500.9508,000
13 Mar 20240.9400.9500.9100.9500.95060,000
12 Mar 20240.9500.9600.8900.9500.950420,000
11 Mar 20240.9701.0000.9400.9500.950113,162
08 Mar 20240.9501.0000.9500.9600.960506,233
07 Mar 20240.9500.9500.9500.9500.950-
06 Mar 20240.9500.9600.9500.9500.950170,000
05 Mar 20240.9400.9500.9400.9500.950172,000
04 Mar 20240.9500.9500.9500.9500.95032,000
01 Mar 20240.9500.9500.9300.9500.950284,895
29 Feb 20240.9500.9500.9500.9500.95010,000
28 Feb 20240.9500.9500.9300.9400.940206,000
27 Feb 20240.9400.9500.9400.9500.9504,000
26 Feb 20240.9400.9500.9300.9300.93032,288
23 Feb 20240.9600.9600.9600.9600.960-
22 Feb 20240.9400.9600.9400.9600.96054,635
21 Feb 20240.9900.9900.9900.9900.990-
20 Feb 20240.9400.9600.9400.9400.94093,975
19 Feb 20240.9600.9600.9600.9600.960-
16 Feb 20240.9600.9600.9600.9600.960-
15 Feb 20240.9600.9600.9600.9600.960-
14 Feb 20240.9500.9600.9400.9600.96076,000
09 Feb 20240.9600.9600.9600.9600.960-
08 Feb 20240.9700.9800.9700.9600.96029,090
07 Feb 20240.9700.9700.9500.9600.960102,000
06 Feb 20240.9500.9900.9500.9700.97048,000
05 Feb 20240.9800.9800.9500.9600.96035,162
02 Feb 20240.9800.9800.9700.9700.97062,000
01 Feb 20240.9800.9800.9800.9800.980-
31 Jan 20241.0001.0000.9600.9600.960204,000
30 Jan 20241.0101.0101.0101.0101.010-
29 Jan 20241.0001.0101.0101.0101.01032,108
26 Jan 20241.0101.0100.9801.0101.010153,054
25 Jan 20241.0201.0200.9801.0201.020142,000
24 Jan 20240.9901.0200.9801.0201.02032,000
23 Jan 20240.9900.9900.9700.9900.990188,000
22 Jan 20241.0001.0100.9700.9700.970225,090
19 Jan 20240.9801.0100.9601.0101.010205,304
18 Jan 20241.0201.0200.9800.9900.99073,490
17 Jan 20241.0001.0500.9700.9800.98019,071,734
16 Jan 20241.0301.0500.9801.0001.00016,924,142
15 Jan 20241.0001.0001.0001.0001.000-
12 Jan 20240.9801.0500.9801.0501.050274,000
11 Jan 20240.9600.9800.9600.9800.98026,059
10 Jan 20240.9701.0000.9600.9600.96013,090
09 Jan 20240.9800.9800.9800.9800.98020,000
08 Jan 20240.9800.9800.9700.9800.98030,000
05 Jan 20240.9900.9900.9900.9900.990-
04 Jan 20241.0001.0000.9901.0001.00020,036
03 Jan 20241.0501.0501.0201.0201.02012,000
02 Jan 20241.0601.0601.0201.0401.04035,794
29 Dec 20230.9901.0500.9801.0501.0501,252,216
28 Dec 20230.9600.9900.9600.9900.990534,000
27 Dec 20230.9201.0000.9200.9600.960902,180
22 Dec 20230.9200.9400.9200.9200.92034,000
21 Dec 20230.9500.9500.9200.9200.920422,736
20 Dec 20230.9500.9600.9400.9500.950216,545
19 Dec 20230.9600.9600.9600.9600.960134,000
18 Dec 20230.9700.9600.9600.9600.96032,000
15 Dec 20230.9900.9900.9700.9700.970108,000
14 Dec 20230.9700.9900.9700.9900.990105,450
13 Dec 20230.9800.9800.9700.9700.97072,787
12 Dec 20230.9800.9900.9700.9700.970240,000
11 Dec 20230.9901.0000.9800.9800.980332,759
08 Dec 20231.0101.0101.0001.0101.01054,885
07 Dec 20231.0001.0301.0001.0201.020228,581
07 Dec 20230.0345 Dividend
06 Dec 20231.0601.0701.0401.0401.005217,378
05 Dec 20231.0701.0801.0601.0601.025237,759
04 Dec 20231.0701.0901.0601.0801.044226,036
01 Dec 20231.0501.0800.9901.0801.044220,000
30 Nov 20231.1001.1101.0701.0701.035610,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...