SJM Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 3.290 | 3.320 | 3.240 | 3.250 | 3.250 | 8,116,588 |
| 2023-08-17 | 3.290 | 3.310 | 3.190 | 3.300 | 3.300 | 10,216,250 |
| 2023-08-16 | 3.350 | 3.350 | 3.260 | 3.300 | 3.300 | 15,603,000 |
| 2023-08-15 | 3.410 | 3.420 | 3.300 | 3.370 | 3.370 | 11,944,280 |
| 2023-08-14 | 3.450 | 3.450 | 3.320 | 3.420 | 3.420 | 8,867,366 |
| 2023-08-11 | 3.530 | 3.530 | 3.430 | 3.450 | 3.450 | 6,248,996 |
| 2023-08-10 | 3.490 | 3.520 | 3.440 | 3.520 | 3.520 | 4,380,227 |
| 2023-08-09 | 3.470 | 3.510 | 3.420 | 3.490 | 3.490 | 5,522,000 |
| 2023-08-08 | 3.590 | 3.630 | 3.480 | 3.510 | 3.510 | 8,583,759 |
| 2023-08-07 | 3.660 | 3.660 | 3.530 | 3.570 | 3.570 | 12,093,800 |
| 2023-08-04 | 3.710 | 3.720 | 3.600 | 3.640 | 3.640 | 8,677,605 |
| 2023-08-03 | 3.500 | 3.730 | 3.430 | 3.670 | 3.670 | 29,344,949 |
| 2023-08-02 | 3.650 | 3.650 | 3.460 | 3.500 | 3.500 | 11,577,500 |
| 2023-08-01 | 3.620 | 3.630 | 3.550 | 3.620 | 3.620 | 7,574,151 |
| 2023-07-31 | 3.670 | 3.700 | 3.590 | 3.600 | 3.600 | 14,678,500 |
| 2023-07-28 | 3.580 | 3.600 | 3.500 | 3.600 | 3.600 | 12,242,150 |
| 2023-07-27 | 3.450 | 3.580 | 3.450 | 3.580 | 3.580 | 18,320,900 |
| 2023-07-26 | 3.400 | 3.450 | 3.350 | 3.450 | 3.450 | 9,344,000 |
| 2023-07-25 | 3.370 | 3.420 | 3.350 | 3.400 | 3.400 | 11,657,260 |
| 2023-07-24 | 3.350 | 3.370 | 3.250 | 3.320 | 3.320 | 19,250,670 |
| 2023-07-21 | 3.380 | 3.390 | 3.340 | 3.370 | 3.370 | 3,159,555 |
| 2023-07-20 | 3.380 | 3.400 | 3.330 | 3.350 | 3.350 | 5,685,044 |
| 2023-07-19 | 3.390 | 3.410 | 3.310 | 3.380 | 3.380 | 12,876,890 |
| 2023-07-18 | 3.480 | 3.480 | 3.340 | 3.430 | 3.430 | 10,858,000 |
| 2023-07-14 | 3.500 | 3.520 | 3.440 | 3.480 | 3.480 | 6,198,333 |
| 2023-07-13 | 3.440 | 3.560 | 3.440 | 3.480 | 3.480 | 18,033,029 |
| 2023-07-12 | 3.450 | 3.490 | 3.410 | 3.440 | 3.440 | 8,832,000 |
| 2023-07-11 | 3.380 | 3.520 | 3.380 | 3.440 | 3.440 | 11,230,310 |
| 2023-07-10 | 3.320 | 3.390 | 3.310 | 3.380 | 3.380 | 6,537,700 |
| 2023-07-07 | 3.260 | 3.340 | 3.210 | 3.270 | 3.270 | 7,275,152 |
| 2023-07-06 | 3.410 | 3.410 | 3.260 | 3.310 | 3.310 | 10,235,500 |
| 2023-07-05 | 3.460 | 3.460 | 3.390 | 3.410 | 3.410 | 6,134,000 |
| 2023-07-04 | 3.460 | 3.490 | 3.430 | 3.460 | 3.460 | 4,635,373 |
| 2023-07-03 | 3.360 | 3.520 | 3.360 | 3.470 | 3.470 | 11,251,170 |
| 2023-06-30 | 3.400 | 3.460 | 3.330 | 3.340 | 3.340 | 5,928,491 |
| 2023-06-29 | 3.460 | 3.460 | 3.360 | 3.400 | 3.400 | 4,925,000 |
| 2023-06-28 | 3.400 | 3.470 | 3.370 | 3.450 | 3.450 | 6,307,539 |
| 2023-06-27 | 3.370 | 3.440 | 3.320 | 3.420 | 3.420 | 5,510,648 |
| 2023-06-26 | 3.490 | 3.490 | 3.360 | 3.390 | 3.390 | 5,947,750 |
| 2023-06-23 | 3.490 | 3.490 | 3.410 | 3.450 | 3.450 | 8,930,719 |
| 2023-06-21 | 3.570 | 3.570 | 3.430 | 3.520 | 3.520 | 15,342,780 |
| 2023-06-20 | 3.500 | 3.660 | 3.500 | 3.560 | 3.560 | 17,976,920 |
| 2023-06-19 | 3.550 | 3.570 | 3.480 | 3.500 | 3.500 | 7,349,250 |
| 2023-06-16 | 3.580 | 3.580 | 3.490 | 3.550 | 3.550 | 19,777,461 |
| 2023-06-15 | 3.460 | 3.550 | 3.450 | 3.540 | 3.540 | 17,280,520 |
| 2023-06-14 | 3.380 | 3.480 | 3.380 | 3.440 | 3.440 | 14,222,000 |
| 2023-06-13 | 3.290 | 3.420 | 3.270 | 3.380 | 3.380 | 11,480,210 |
| 2023-06-12 | 3.270 | 3.300 | 3.240 | 3.280 | 3.280 | 5,820,596 |
| 2023-06-09 | 3.300 | 3.330 | 3.240 | 3.270 | 3.270 | 6,956,500 |
| 2023-06-08 | 3.310 | 3.310 | 3.200 | 3.270 | 3.270 | 11,550,890 |
| 2023-06-07 | 3.240 | 3.290 | 3.220 | 3.270 | 3.270 | 14,959,210 |
| 2023-06-06 | 3.230 | 3.280 | 3.180 | 3.200 | 3.200 | 7,074,500 |
| 2023-06-05 | 3.280 | 3.290 | 3.210 | 3.240 | 3.240 | 9,007,449 |
| 2023-06-02 | 3.130 | 3.260 | 3.060 | 3.220 | 3.220 | 13,697,340 |
| 2023-06-01 | 3.190 | 3.220 | 3.060 | 3.090 | 3.090 | 15,820,510 |
| 2023-05-31 | 3.270 | 3.270 | 3.100 | 3.170 | 3.170 | 16,337,880 |
| 2023-05-30 | 3.270 | 3.270 | 3.160 | 3.230 | 3.230 | 18,817,500 |
| 2023-05-29 | 3.280 | 3.340 | 3.220 | 3.230 | 3.230 | 11,283,000 |
| 2023-05-25 | 3.330 | 3.330 | 3.230 | 3.280 | 3.280 | 14,902,800 |
| 2023-05-24 | 3.390 | 3.390 | 3.260 | 3.330 | 3.330 | 17,070,141 |
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.