SJM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	3.320	3.350	3.220	3.270	3.270	22,316,750
2022-11-21	3.510	3.510	3.280	3.330	3.330	35,507,648
2022-11-18	3.750	3.750	3.580	3.620	3.620	19,264,070
2022-11-17	3.690	3.690	3.550	3.690	3.690	19,557,029
2022-11-16	3.620	3.770	3.570	3.690	3.690	50,076,793
2022-11-15	3.290	3.650	3.290	3.600	3.600	70,327,961
2022-11-14	3.330	3.380	3.220	3.280	3.280	49,850,238
2022-11-11	3.190	3.290	3.020	3.280	3.280	79,417,188
2022-11-10	3.010	3.040	2.920	3.030	3.030	15,137,710
2022-11-09	3.130	3.230	3.050	3.060	3.060	19,061,820
2022-11-08	3.080	3.230	3.030	3.160	3.160	36,656,422
2022-11-07	2.960	3.150	2.900	3.080	3.080	40,443,359
2022-11-04	2.860	3.070	2.860	2.990	2.990	69,842,258
2022-11-03	2.880	2.980	2.820	2.850	2.850	37,084,312
2022-11-02	2.650	3.000	2.640	2.930	2.930	72,673,852
2022-11-01	2.420	2.660	2.370	2.640	2.640	39,046,480
2022-10-31	2.450	2.550	2.320	2.450	2.450	21,926,439
2022-10-28	2.460	2.470	2.400	2.420	2.420	12,396,760
2022-10-27	2.500	2.540	2.480	2.500	2.500	9,574,075
2022-10-26	2.360	2.570	2.360	2.460	2.460	16,849,529
2022-10-25	2.400	2.420	2.310	2.410	2.410	16,682,439
2022-10-24	2.530	2.530	2.390	2.400	2.400	36,233,727
2022-10-21	2.550	2.580	2.510	2.540	2.540	11,801,720
2022-10-20	2.500	2.590	2.440	2.530	2.530	18,636,439
2022-10-19	2.620	2.620	2.510	2.530	2.530	17,718,199
2022-10-18	2.690	2.690	2.560	2.620	2.620	15,162,090
2022-10-17	2.580	2.610	2.450	2.600	2.600	17,946,779
2022-10-14	2.630	2.660	2.560	2.600	2.600	19,119,350
2022-10-13	2.560	2.660	2.520	2.590	2.590	22,796,350
2022-10-12	2.650	2.680	2.490	2.570	2.570	49,132,480
2022-10-11	2.770	2.770	2.650	2.690	2.690	17,883,340
2022-10-10	2.940	2.940	2.750	2.770	2.770	30,184,770
2022-10-07	3.030	3.060	2.970	2.980	2.980	10,551,120
2022-10-06	3.040	3.060	2.960	3.030	3.030	10,985,950
2022-10-05	3.040	3.090	3.000	3.040	3.040	21,233,199
2022-10-03	2.940	2.960	2.870	2.950	2.950	6,335,430
2022-09-30	2.900	2.970	2.860	2.940	2.940	13,384,760
2022-09-29	3.010	3.040	2.860	2.920	2.920	15,223,250
2022-09-28	3.110	3.110	2.960	2.970	2.970	25,245,051
2022-09-27	2.970	3.130	2.960	3.110	3.110	52,392,879
2022-09-26	2.890	3.080	2.860	2.990	2.990	86,281,352
2022-09-23	2.660	2.710	2.630	2.680	2.680	30,840,609
2022-09-22	2.890	2.900	2.650	2.720	2.720	74,572,094
2022-09-21	3.100	3.110	3.000	3.030	3.030	18,625,000
2022-09-20	2.900	3.120	2.900	3.100	3.100	34,455,246
2022-09-19	2.850	2.940	2.850	2.890	2.890	13,128,810
2022-09-16	2.750	3.010	2.750	2.890	2.890	31,619,660
2022-09-15	2.760	2.810	2.730	2.750	2.750	9,855,500
2022-09-14	2.750	2.800	2.720	2.800	2.800	13,726,560
2022-09-13	2.640	2.820	2.640	2.800	2.800	25,415,119
2022-09-09	2.530	2.650	2.510	2.640	2.640	19,330,631
2022-09-08	2.510	2.570	2.500	2.540	2.540	14,241,000
2022-09-07	2.510	2.530	2.470	2.520	2.520	14,925,590
2022-09-06	2.570	2.570	2.500	2.540	2.540	31,697,000
2022-09-05	2.610	2.620	2.550	2.570	2.570	27,807,869
2022-09-02	2.690	2.740	2.610	2.610	2.610	17,429,100
2022-09-01	2.690	2.730	2.620	2.700	2.700	22,722,600
2022-08-31	2.710	2.780	2.680	2.750	2.750	10,039,000
2022-08-30	2.710	2.740	2.690	2.730	2.730	2,981,750
2022-08-29	2.760	2.760	2.710	2.740	2.740	3,863,000

← NewerPage 17 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.