SJM Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 2.490 | 2.490 | 2.420 | 2.440 | 2.440 | 6,394,017 |
| 2024-08-09 | 2.460 | 2.540 | 2.460 | 2.490 | 2.490 | 4,748,900 |
| 2024-08-08 | 2.460 | 2.480 | 2.430 | 2.460 | 2.460 | 5,120,026 |
| 2024-08-07 | 2.450 | 2.500 | 2.430 | 2.490 | 2.490 | 6,555,999 |
| 2024-08-06 | 2.470 | 2.500 | 2.440 | 2.460 | 2.460 | 7,019,439 |
| 2024-08-05 | 2.400 | 2.480 | 2.400 | 2.430 | 2.430 | 10,179,200 |
| 2024-08-02 | 2.490 | 2.490 | 2.400 | 2.440 | 2.440 | 10,397,250 |
| 2024-08-01 | 2.520 | 2.550 | 2.470 | 2.490 | 2.490 | 6,545,606 |
| 2024-07-31 | 2.480 | 2.520 | 2.450 | 2.520 | 2.520 | 6,161,063 |
| 2024-07-30 | 2.470 | 2.500 | 2.430 | 2.450 | 2.450 | 6,268,000 |
| 2024-07-29 | 2.450 | 2.500 | 2.450 | 2.470 | 2.470 | 3,214,675 |
| 2024-07-26 | 2.440 | 2.480 | 2.430 | 2.450 | 2.450 | 2,887,000 |
| 2024-07-25 | 2.480 | 2.480 | 2.420 | 2.440 | 2.440 | 5,538,829 |
| 2024-07-24 | 2.470 | 2.480 | 2.440 | 2.480 | 2.480 | 3,601,500 |
| 2024-07-23 | 2.500 | 2.500 | 2.440 | 2.450 | 2.450 | 7,096,000 |
| 2024-07-22 | 2.520 | 2.520 | 2.440 | 2.480 | 2.480 | 6,771,819 |
| 2024-07-19 | 2.550 | 2.550 | 2.460 | 2.480 | 2.480 | 10,387,000 |
| 2024-07-18 | 2.580 | 2.580 | 2.520 | 2.550 | 2.550 | 4,179,001 |
| 2024-07-17 | 2.550 | 2.590 | 2.540 | 2.560 | 2.560 | 2,670,274 |
| 2024-07-16 | 2.520 | 2.560 | 2.500 | 2.550 | 2.550 | 4,830,000 |
| 2024-07-15 | 2.580 | 2.580 | 2.510 | 2.530 | 2.530 | 4,393,000 |
| 2024-07-12 | 2.530 | 2.610 | 2.530 | 2.580 | 2.580 | 5,254,500 |
| 2024-07-11 | 2.470 | 2.540 | 2.470 | 2.530 | 2.530 | 6,241,913 |
| 2024-07-10 | 2.480 | 2.530 | 2.450 | 2.470 | 2.470 | 6,679,750 |
| 2024-07-09 | 2.460 | 2.510 | 2.460 | 2.480 | 2.480 | 6,953,000 |
| 2024-07-08 | 2.580 | 2.580 | 2.450 | 2.450 | 2.450 | 13,275,810 |
| 2024-07-05 | 2.630 | 2.640 | 2.590 | 2.590 | 2.590 | 5,164,276 |
| 2024-07-04 | 2.650 | 2.670 | 2.620 | 2.630 | 2.630 | 3,530,000 |
| 2024-07-03 | 2.620 | 2.670 | 2.620 | 2.650 | 2.650 | 3,034,684 |
| 2024-07-02 | 2.660 | 2.700 | 2.570 | 2.620 | 2.620 | 12,128,000 |
| 2024-06-28 | 2.660 | 2.700 | 2.630 | 2.650 | 2.650 | 3,274,767 |
| 2024-06-27 | 2.700 | 2.740 | 2.650 | 2.660 | 2.660 | 6,723,500 |
| 2024-06-26 | 2.690 | 2.720 | 2.680 | 2.700 | 2.700 | 2,572,776 |
| 2024-06-25 | 2.700 | 2.720 | 2.670 | 2.690 | 2.690 | 3,426,500 |
| 2024-06-24 | 2.700 | 2.720 | 2.640 | 2.700 | 2.700 | 6,628,950 |
| 2024-06-21 | 2.730 | 2.740 | 2.700 | 2.710 | 2.710 | 4,255,000 |
| 2024-06-20 | 2.800 | 2.830 | 2.720 | 2.750 | 2.750 | 4,795,875 |
| 2024-06-19 | 2.740 | 2.810 | 2.730 | 2.790 | 2.790 | 5,998,517 |
| 2024-06-18 | 2.730 | 2.760 | 2.720 | 2.740 | 2.740 | 4,187,759 |
| 2024-06-17 | 2.710 | 2.720 | 2.680 | 2.700 | 2.700 | 4,124,000 |
| 2024-06-14 | 2.690 | 2.740 | 2.680 | 2.710 | 2.710 | 2,751,802 |
| 2024-06-13 | 2.700 | 2.740 | 2.660 | 2.730 | 2.730 | 4,102,832 |
| 2024-06-12 | 2.730 | 2.750 | 2.680 | 2.690 | 2.690 | 5,978,305 |
| 2024-06-11 | 2.780 | 2.800 | 2.720 | 2.760 | 2.760 | 8,342,140 |
| 2024-06-07 | 2.790 | 2.840 | 2.780 | 2.810 | 2.810 | 5,059,000 |
| 2024-06-06 | 2.870 | 2.900 | 2.770 | 2.790 | 2.790 | 11,392,000 |
| 2024-06-05 | 2.900 | 2.960 | 2.830 | 2.870 | 2.870 | 9,438,500 |
| 2024-06-04 | 2.880 | 2.930 | 2.810 | 2.920 | 2.920 | 8,807,602 |
| 2024-06-03 | 2.890 | 2.960 | 2.860 | 2.880 | 2.880 | 7,510,588 |
| 2024-05-31 | 2.930 | 2.980 | 2.850 | 2.850 | 2.850 | 10,285,600 |
| 2024-05-30 | 2.960 | 2.980 | 2.910 | 2.910 | 2.910 | 6,456,000 |
| 2024-05-29 | 2.970 | 2.990 | 2.940 | 2.960 | 2.960 | 8,786,030 |
| 2024-05-28 | 2.970 | 3.030 | 2.950 | 2.970 | 2.970 | 5,821,250 |
| 2024-05-27 | 2.980 | 3.000 | 2.910 | 2.970 | 2.970 | 7,410,088 |
| 2024-05-24 | 3.040 | 3.040 | 2.950 | 2.980 | 2.980 | 11,233,280 |
| 2024-05-23 | 3.110 | 3.110 | 3.010 | 3.050 | 3.050 | 17,032,711 |
| 2024-05-22 | 3.120 | 3.170 | 3.100 | 3.130 | 3.130 | 6,561,500 |
| 2024-05-21 | 3.220 | 3.220 | 3.120 | 3.120 | 3.120 | 10,181,140 |
| 2024-05-20 | 3.160 | 3.270 | 3.150 | 3.210 | 3.210 | 35,973,078 |
| 2024-05-17 | 3.120 | 3.120 | 3.040 | 3.100 | 3.100 | 11,487,830 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-11 | 0.2200 HKD |
| 2019-09-06 | 0.0800 HKD |
| 2019-06-13 | 0.2100 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.