SJM Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	3.080	3.140	3.080	3.110	3.110	14,330,230
2024-05-14	3.170	3.170	3.010	3.070	3.070	26,558,109
2024-05-13	2.900	3.150	2.870	3.150	3.150	34,488,688
2024-05-10	2.980	3.010	2.860	2.900	2.900	26,422,539
2024-05-09	2.850	2.950	2.840	2.940	2.940	9,076,849
2024-05-08	2.850	2.910	2.840	2.860	2.860	11,475,800
2024-05-07	2.900	2.910	2.830	2.860	2.860	11,540,880
2024-05-06	3.000	3.010	2.850	2.900	2.900	23,789,119
2024-05-03	3.000	3.030	2.920	3.020	3.020	14,257,840
2024-05-02	2.890	2.970	2.880	2.940	2.940	9,932,294
2024-04-30	2.960	2.980	2.870	2.890	2.890	8,861,000
2024-04-29	2.890	3.030	2.890	2.960	2.960	17,698,881
2024-04-26	2.800	2.890	2.800	2.860	2.860	10,039,350
2024-04-25	2.840	2.850	2.780	2.800	2.800	8,382,250
2024-04-24	2.770	2.870	2.760	2.860	2.860	11,250,200
2024-04-23	2.730	2.770	2.700	2.760	2.760	7,149,763
2024-04-22	2.600	2.730	2.600	2.710	2.710	6,168,587
2024-04-19	2.660	2.670	2.610	2.610	2.610	6,342,526
2024-04-18	2.570	2.730	2.570	2.680	2.680	10,807,340
2024-04-17	2.620	2.650	2.530	2.570	2.570	12,937,270
2024-04-16	2.800	2.800	2.600	2.620	2.620	19,774,250
2024-04-15	2.820	2.860	2.800	2.810	2.810	20,371,750
2024-04-12	2.850	2.870	2.810	2.850	2.850	11,995,750
2024-04-11	2.900	2.940	2.850	2.860	2.860	17,765,910
2024-04-10	2.970	3.000	2.880	2.940	2.940	16,755,070
2024-04-09	2.690	2.960	2.670	2.960	2.960	54,783,047
2024-04-08	2.540	2.680	2.510	2.670	2.670	31,109,160
2024-04-05	2.470	2.560	2.410	2.530	2.530	11,330,750
2024-04-03	2.460	2.490	2.450	2.480	2.480	7,167,428
2024-04-02	2.390	2.510	2.390	2.460	2.460	15,199,500
2024-03-28	2.370	2.400	2.350	2.390	2.390	6,627,500
2024-03-27	2.390	2.410	2.360	2.370	2.370	6,258,000
2024-03-26	2.350	2.430	2.340	2.410	2.410	9,484,605
2024-03-25	2.350	2.380	2.330	2.350	2.350	4,619,238
2024-03-22	2.370	2.400	2.320	2.350	2.350	4,588,500
2024-03-21	2.320	2.400	2.320	2.380	2.380	7,456,038
2024-03-20	2.300	2.330	2.290	2.310	2.310	3,815,500
2024-03-19	2.330	2.360	2.300	2.320	2.320	5,805,812
2024-03-18	2.320	2.340	2.290	2.330	2.330	4,845,513
2024-03-15	2.310	2.320	2.270	2.320	2.320	9,798,500
2024-03-14	2.360	2.380	2.310	2.330	2.330	6,510,149
2024-03-13	2.400	2.400	2.350	2.360	2.360	5,634,505
2024-03-12	2.360	2.410	2.350	2.380	2.380	13,920,990
2024-03-11	2.300	2.360	2.300	2.360	2.360	8,375,500
2024-03-08	2.270	2.310	2.270	2.300	2.300	4,524,500
2024-03-07	2.270	2.350	2.240	2.270	2.270	9,980,500
2024-03-06	2.260	2.300	2.260	2.280	2.280	5,015,154
2024-03-05	2.280	2.290	2.250	2.260	2.260	9,914,657
2024-03-04	2.370	2.370	2.280	2.290	2.290	11,948,760
2024-03-01	2.390	2.440	2.360	2.370	2.370	7,586,631
2024-02-29	2.360	2.410	2.350	2.390	2.390	5,989,450
2024-02-28	2.410	2.430	2.350	2.360	2.360	7,580,947
2024-02-27	2.460	2.460	2.340	2.410	2.410	17,824,250
2024-02-26	2.470	2.490	2.440	2.450	2.450	5,266,750
2024-02-23	2.480	2.510	2.430	2.470	2.470	8,011,581
2024-02-22	2.510	2.520	2.440	2.480	2.480	8,991,258
2024-02-21	2.490	2.540	2.470	2.510	2.510	9,527,717
2024-02-20	2.520	2.540	2.460	2.490	2.490	5,500,613
2024-02-19	2.550	2.560	2.450	2.520	2.520	13,821,130
2024-02-16	2.430	2.550	2.430	2.540	2.540	6,544,000

← NewerPage 11 of 21 · 1,229 trading daysOlder →

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.