SJM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.680	2.680	2.580	2.590	2.590	9,929,000
2023-11-15	2.690	2.730	2.590	2.680	2.680	31,232,119
2023-11-14	2.610	2.660	2.600	2.650	2.650	4,372,262
2023-11-13	2.610	2.650	2.590	2.620	2.620	7,804,079
2023-11-10	2.700	2.700	2.550	2.610	2.610	23,811,439
2023-11-09	2.750	2.750	2.710	2.720	2.720	5,583,553
2023-11-08	2.830	2.830	2.720	2.760	2.760	13,691,770
2023-11-07	2.900	2.920	2.820	2.850	2.850	10,929,590
2023-11-06	2.770	2.940	2.750	2.920	2.920	15,683,500
2023-11-03	2.690	2.750	2.670	2.730	2.730	9,002,175
2023-11-02	2.690	2.710	2.630	2.640	2.640	7,579,258
2023-11-01	2.740	2.740	2.650	2.680	2.680	4,481,000
2023-10-31	2.750	2.760	2.690	2.710	2.710	4,756,518
2023-10-30	2.770	2.810	2.740	2.770	2.770	5,823,000
2023-10-27	2.710	2.770	2.690	2.770	2.770	11,050,010
2023-10-26	2.700	2.730	2.670	2.700	2.700	3,927,500
2023-10-25	2.710	2.760	2.680	2.700	2.700	4,461,604
2023-10-24	2.690	2.710	2.620	2.670	2.670	4,112,479
2023-10-20	2.690	2.720	2.660	2.690	2.690	4,639,050
2023-10-19	2.700	2.730	2.650	2.690	2.690	9,774,000
2023-10-18	2.780	2.780	2.700	2.710	2.710	7,566,052
2023-10-17	2.750	2.800	2.740	2.760	2.760	6,171,320
2023-10-16	2.820	2.850	2.730	2.750	2.750	9,483,294
2023-10-13	2.900	2.900	2.780	2.800	2.800	21,824,820
2023-10-12	2.920	2.950	2.890	2.920	2.920	6,611,500
2023-10-11	2.960	2.980	2.900	2.910	2.910	6,224,002
2023-10-10	2.980	2.980	2.900	2.940	2.940	7,686,581
2023-10-09	2.940	2.990	2.920	2.920	2.920	5,734,700
2023-10-06	2.980	3.010	2.950	2.970	2.970	9,640,500
2023-10-05	3.020	3.020	2.930	2.940	2.940	3,324,500
2023-10-04	3.000	3.000	2.940	2.980	2.980	5,551,316
2023-10-03	3.050	3.050	2.950	3.030	3.030	8,055,000
2023-09-29	3.030	3.120	3.000	3.080	3.080	5,566,044
2023-09-28	3.100	3.100	2.980	3.000	3.000	9,959,250
2023-09-27	3.000	3.060	3.000	3.050	3.050	4,521,267
2023-09-26	3.040	3.040	3.000	3.000	3.000	8,393,800
2023-09-25	3.030	3.100	3.010	3.030	3.030	10,218,000
2023-09-22	3.050	3.100	3.020	3.090	3.090	5,719,280
2023-09-21	3.080	3.090	3.050	3.060	3.060	6,506,989
2023-09-20	3.110	3.130	3.070	3.080	3.080	8,355,552
2023-09-19	3.110	3.140	3.100	3.110	3.110	4,772,000
2023-09-18	3.130	3.140	3.050	3.110	3.110	8,467,855
2023-09-15	3.120	3.160	3.120	3.130	3.130	4,973,198
2023-09-14	3.190	3.190	3.110	3.120	3.120	7,408,298
2023-09-13	3.160	3.210	3.160	3.170	3.170	4,016,850
2023-09-12	3.110	3.180	3.080	3.160	3.160	5,413,737
2023-09-11	3.110	3.150	3.070	3.140	3.140	11,578,750
2023-09-07	3.170	3.170	3.100	3.140	3.140	9,928,157
2023-09-06	3.190	3.200	3.150	3.170	3.170	8,321,867
2023-09-05	3.230	3.230	3.180	3.210	3.210	8,225,872
2023-09-04	3.200	3.270	3.170	3.250	3.250	9,140,000
2023-08-31	3.190	3.230	3.140	3.160	3.160	8,932,236
2023-08-30	3.260	3.300	3.190	3.190	3.190	7,370,989
2023-08-29	3.220	3.270	3.190	3.250	3.250	6,416,500
2023-08-28	3.290	3.310	3.200	3.200	3.200	5,561,052
2023-08-25	3.310	3.310	3.200	3.210	3.210	12,287,000
2023-08-24	3.210	3.320	3.210	3.300	3.300	7,930,570
2023-08-23	3.250	3.250	3.160	3.200	3.200	9,694,250
2023-08-22	3.180	3.280	3.160	3.240	3.240	13,962,380
2023-08-21	3.220	3.240	3.120	3.140	3.140	16,351,710

← NewerPage 13 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.