SJM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	3.500	3.500	3.390	3.420	3.420	6,304,518
2023-05-22	3.400	3.490	3.370	3.460	3.460	8,755,742
2023-05-19	3.430	3.440	3.350	3.410	3.410	11,864,770
2023-05-18	3.500	3.500	3.400	3.440	3.440	18,027,619
2023-05-17	3.550	3.550	3.420	3.440	3.440	23,293,529
2023-05-16	3.610	3.690	3.530	3.550	3.550	20,834,000
2023-05-15	3.630	3.660	3.550	3.610	3.610	12,324,260
2023-05-12	3.690	3.700	3.590	3.620	3.620	13,061,830
2023-05-11	3.730	3.750	3.660	3.680	3.680	7,063,883
2023-05-10	3.690	3.750	3.620	3.750	3.750	7,738,250
2023-05-09	3.780	3.780	3.660	3.680	3.680	11,255,310
2023-05-08	3.850	3.850	3.710	3.780	3.780	14,302,650
2023-05-05	3.830	3.850	3.780	3.800	3.800	5,755,165
2023-05-04	3.920	3.970	3.760	3.820	3.820	23,595,580
2023-05-03	4.080	4.090	3.820	3.920	3.920	23,353,551
2023-05-02	4.120	4.180	4.030	4.100	4.100	12,499,200
2023-04-28	3.980	4.090	3.980	4.060	4.060	8,201,466
2023-04-27	4.000	4.050	3.980	3.980	3.980	6,976,250
2023-04-26	3.900	4.050	3.860	4.000	4.000	9,972,016
2023-04-25	4.000	4.000	3.920	3.930	3.930	10,431,180
2023-04-24	4.060	4.070	3.960	4.000	4.000	12,315,140
2023-04-21	4.120	4.120	3.990	4.030	4.030	14,522,770
2023-04-20	4.230	4.260	4.080	4.120	4.120	15,986,290
2023-04-19	4.080	4.200	4.060	4.140	4.140	19,351,449
2023-04-18	4.120	4.150	4.070	4.090	4.090	7,073,000
2023-04-17	4.000	4.150	3.960	4.080	4.080	15,509,450
2023-04-14	4.060	4.110	3.950	4.000	4.000	11,100,010
2023-04-13	4.010	4.060	3.950	4.040	4.040	12,613,420
2023-04-12	4.090	4.100	4.000	4.030	4.030	12,282,750
2023-04-11	4.120	4.190	4.060	4.090	4.090	15,677,850
2023-04-06	4.150	4.160	4.040	4.100	4.100	9,722,324
2023-04-04	4.190	4.190	4.070	4.130	4.130	10,270,160
2023-04-03	3.990	4.190	3.970	4.170	4.170	37,665,980
2023-03-31	3.800	3.990	3.800	3.920	3.920	20,029,830
2023-03-30	3.810	3.840	3.770	3.810	3.810	5,411,485
2023-03-29	3.780	3.870	3.770	3.810	3.810	5,147,450
2023-03-28	3.780	3.810	3.700	3.780	3.780	7,410,100
2023-03-27	3.850	3.850	3.750	3.760	3.760	8,007,500
2023-03-24	3.880	3.920	3.810	3.850	3.850	8,306,000
2023-03-23	3.840	3.890	3.770	3.880	3.880	12,549,430
2023-03-22	3.790	3.880	3.750	3.860	3.860	12,942,450
2023-03-21	3.720	3.750	3.660	3.730	3.730	8,348,712
2023-03-20	3.710	3.740	3.600	3.640	3.640	10,265,000
2023-03-17	3.650	3.780	3.650	3.710	3.710	13,490,990
2023-03-16	3.640	3.670	3.580	3.610	3.610	10,281,740
2023-03-15	3.680	3.750	3.620	3.650	3.650	15,843,000
2023-03-14	3.760	3.780	3.620	3.660	3.660	18,727,619
2023-03-13	3.690	3.830	3.670	3.800	3.800	18,381,699
2023-03-10	3.760	3.780	3.640	3.660	3.660	24,746,250
2023-03-09	3.910	3.940	3.770	3.810	3.810	23,023,510
2023-03-08	3.960	3.960	3.890	3.910	3.910	15,419,220
2023-03-07	4.040	4.100	3.950	3.980	3.980	21,629,090
2023-03-06	4.080	4.170	4.040	4.150	4.150	9,641,012
2023-03-03	4.110	4.120	4.030	4.080	4.080	10,092,920
2023-03-02	4.130	4.250	4.010	4.030	4.030	23,630,721
2023-03-01	3.980	4.230	3.980	4.170	4.170	22,523,289
2023-02-28	3.990	4.070	3.920	3.950	3.950	9,205,978
2023-02-27	3.980	4.000	3.930	3.950	3.950	14,069,000
2023-02-24	4.000	4.160	3.990	4.020	4.020	10,721,410
2023-02-23	4.000	4.080	3.990	4.000	4.000	9,509,250

← NewerPage 15 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.