SJM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.520	2.530	2.430	2.470	2.470	6,254,304
2024-02-14	2.520	2.530	2.460	2.490	2.490	6,760,503
2024-02-09	2.540	2.540	2.480	2.520	2.520	4,329,000
2024-02-08	2.440	2.590	2.440	2.540	2.540	16,609,240
2024-02-07	2.400	2.460	2.390	2.440	2.440	12,472,170
2024-02-06	2.330	2.400	2.300	2.380	2.380	7,194,409
2024-02-05	2.290	2.330	2.240	2.300	2.300	6,133,733
2024-02-02	2.310	2.400	2.260	2.290	2.290	9,168,500
2024-02-01	2.200	2.290	2.180	2.260	2.260	9,978,666
2024-01-31	2.290	2.300	2.180	2.200	2.200	10,479,250
2024-01-30	2.350	2.350	2.280	2.290	2.290	4,642,000
2024-01-29	2.410	2.440	2.360	2.370	2.370	4,598,000
2024-01-26	2.360	2.440	2.350	2.410	2.410	10,786,610
2024-01-25	2.300	2.380	2.290	2.360	2.360	5,216,207
2024-01-24	2.260	2.340	2.240	2.340	2.340	7,616,250
2024-01-23	2.160	2.270	2.150	2.240	2.240	6,394,038
2024-01-22	2.260	2.260	2.150	2.180	2.180	11,893,570
2024-01-19	2.260	2.300	2.240	2.260	2.260	5,373,000
2024-01-18	2.230	2.270	2.200	2.250	2.250	7,388,000
2024-01-17	2.300	2.300	2.190	2.230	2.230	15,256,010
2024-01-16	2.330	2.360	2.290	2.300	2.300	6,403,250
2024-01-15	2.360	2.360	2.290	2.330	2.330	4,896,622
2024-01-12	2.350	2.380	2.330	2.350	2.350	3,166,000
2024-01-11	2.340	2.390	2.310	2.350	2.350	3,749,335
2024-01-10	2.360	2.380	2.320	2.340	2.340	3,221,000
2024-01-09	2.350	2.390	2.340	2.380	2.380	3,097,000
2024-01-08	2.380	2.400	2.310	2.350	2.350	7,504,008
2024-01-05	2.420	2.420	2.360	2.380	2.380	4,863,517
2024-01-04	2.400	2.430	2.360	2.410	2.410	6,888,000
2024-01-03	2.490	2.490	2.400	2.400	2.400	8,345,103
2024-01-02	2.500	2.530	2.440	2.490	2.490	7,817,000
2023-12-29	2.460	2.510	2.450	2.470	2.470	5,304,000
2023-12-28	2.390	2.490	2.390	2.480	2.480	10,421,270
2023-12-27	2.380	2.420	2.340	2.390	2.390	11,311,010
2023-12-22	2.450	2.470	2.340	2.380	2.380	12,159,770
2023-12-21	2.350	2.450	2.330	2.430	2.430	12,173,120
2023-12-20	2.290	2.390	2.290	2.380	2.380	13,745,220
2023-12-19	2.280	2.310	2.250	2.300	2.300	7,552,000
2023-12-18	2.290	2.320	2.250	2.280	2.280	25,934,000
2023-12-15	2.290	2.350	2.260	2.290	2.290	33,133,359
2023-12-14	2.250	2.300	2.240	2.260	2.260	12,945,720
2023-12-13	2.280	2.290	2.210	2.230	2.230	12,020,770
2023-12-12	2.260	2.300	2.260	2.290	2.290	8,987,644
2023-12-11	2.310	2.310	2.240	2.300	2.300	11,105,600
2023-12-08	2.300	2.340	2.290	2.310	2.310	7,756,000
2023-12-07	2.320	2.340	2.260	2.310	2.310	8,991,338
2023-12-06	2.260	2.350	2.240	2.310	2.310	15,681,030
2023-12-05	2.300	2.300	2.250	2.260	2.260	10,264,840
2023-12-04	2.290	2.350	2.270	2.290	2.290	11,573,580
2023-12-01	2.320	2.350	2.260	2.290	2.290	17,455,660
2023-11-30	2.340	2.350	2.270	2.320	2.320	22,206,000
2023-11-29	2.450	2.450	2.310	2.330	2.330	27,267,010
2023-11-28	2.510	2.510	2.450	2.450	2.450	8,110,500
2023-11-27	2.550	2.550	2.490	2.510	2.510	8,013,776
2023-11-24	2.610	2.610	2.540	2.540	2.540	5,241,250
2023-11-23	2.560	2.600	2.530	2.580	2.580	6,090,000
2023-11-22	2.580	2.590	2.550	2.560	2.560	4,513,925
2023-11-21	2.600	2.650	2.550	2.580	2.580	12,939,490
2023-11-20	2.530	2.590	2.500	2.570	2.570	11,404,510
2023-11-17	2.590	2.590	2.500	2.530	2.530	16,743,600

← NewerPage 12 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.