SJM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	4.000	4.040	3.910	4.000	4.000	13,815,550
2023-02-21	4.050	4.080	3.990	4.000	4.000	12,609,090
2023-02-20	4.030	4.080	3.940	4.050	4.050	13,237,500
2023-02-17	4.050	4.140	4.020	4.030	4.030	11,454,250
2023-02-16	4.140	4.200	4.060	4.070	4.070	13,262,750
2023-02-15	4.200	4.200	4.130	4.140	4.140	10,494,790
2023-02-14	4.300	4.300	4.150	4.200	4.200	8,851,276
2023-02-13	4.220	4.290	4.120	4.260	4.260	8,827,079
2023-02-10	4.310	4.330	4.200	4.220	4.220	10,414,800
2023-02-09	4.110	4.320	4.100	4.300	4.300	25,761,680
2023-02-08	4.210	4.220	4.120	4.130	4.130	10,304,160
2023-02-07	4.210	4.270	4.140	4.170	4.170	13,925,820
2023-02-06	4.320	4.330	4.150	4.180	4.180	31,749,881
2023-02-03	4.360	4.370	4.300	4.350	4.350	21,622,410
2023-02-02	4.500	4.590	4.330	4.360	4.360	34,808,859
2023-02-01	4.480	4.550	4.360	4.510	4.510	31,412,020
2023-01-31	4.490	4.540	4.360	4.430	4.430	34,319,488
2023-01-30	4.780	4.780	4.470	4.480	4.480	50,160,859
2023-01-27	4.800	4.840	4.690	4.800	4.800	19,850,859
2023-01-26	4.980	5.000	4.730	4.770	4.770	25,232,061
2023-01-20	4.820	4.900	4.750	4.860	4.860	16,558,750
2023-01-19	4.800	4.800	4.710	4.780	4.780	4,956,438
2023-01-18	4.720	4.850	4.650	4.820	4.820	20,655,410
2023-01-17	4.750	4.780	4.630	4.680	4.680	29,276,000
2023-01-16	5.010	5.060	4.770	4.790	4.790	39,335,422
2023-01-13	4.970	4.970	4.820	4.940	4.940	17,448,779
2023-01-12	4.920	5.110	4.840	4.900	4.900	23,912,840
2023-01-11	5.080	5.140	4.810	4.900	4.900	33,666,379
2023-01-10	4.890	5.080	4.760	4.990	4.990	50,202,887
2023-01-09	4.760	4.880	4.760	4.840	4.840	22,854,850
2023-01-06	4.810	4.870	4.580	4.680	4.680	35,911,809
2023-01-05	4.840	4.900	4.760	4.810	4.810	40,142,441
2023-01-04	4.840	4.870	4.700	4.790	4.790	26,742,900
2023-01-03	4.600	4.820	4.450	4.770	4.770	53,886,340
2022-12-30	4.510	4.600	4.450	4.520	4.520	31,382,070
2022-12-29	4.360	4.520	4.300	4.420	4.420	24,771,039
2022-12-28	4.550	4.670	4.410	4.430	4.430	34,764,070
2022-12-23	4.300	4.400	4.210	4.390	4.390	25,393,949
2022-12-22	4.170	4.340	4.120	4.300	4.300	34,088,160
2022-12-21	4.090	4.130	4.000	4.110	4.110	11,973,990
2022-12-20	3.900	4.140	3.850	4.040	4.040	24,267,170
2022-12-19	4.300	4.340	3.900	3.930	3.930	58,052,953
2022-12-16	4.320	4.340	4.210	4.310	4.310	24,481,500
2022-12-15	4.400	4.400	4.210	4.330	4.330	22,119,340
2022-12-14	4.600	4.610	4.300	4.350	4.350	41,958,512
2022-12-13	4.520	4.640	4.470	4.560	4.560	24,990,391
2022-12-12	4.590	4.710	4.420	4.510	4.510	43,285,059
2022-12-09	4.720	4.750	4.380	4.600	4.600	92,418,523
2022-12-08	4.300	4.700	4.300	4.620	4.620	110,060,000
2022-12-07	4.300	4.700	4.140	4.180	4.180	115,828,000
2022-12-06	4.140	4.340	4.100	4.270	4.270	48,758,328
2022-12-05	4.020	4.310	3.950	4.220	4.220	92,675,570
2022-12-02	3.850	3.960	3.760	3.940	3.940	55,040,398
2022-12-01	3.810	4.030	3.770	3.800	3.800	88,865,516
2022-11-30	3.550	3.720	3.500	3.700	3.700	42,378,992
2022-11-29	3.400	3.610	3.280	3.600	3.600	50,273,793
2022-11-28	3.200	3.440	3.080	3.380	3.380	62,499,859
2022-11-25	3.250	3.250	3.160	3.160	3.160	10,892,750
2022-11-24	3.290	3.300	3.200	3.280	3.280	10,342,500
2022-11-23	3.260	3.290	3.190	3.260	3.260	11,987,320

← NewerPage 16 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.