SJM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.740	2.790	2.720	2.770	2.770	7,155,891
2022-08-25	2.700	2.740	2.650	2.740	2.740	4,810,800
2022-08-24	2.680	2.710	2.630	2.670	2.670	6,184,000
2022-08-23	2.710	2.740	2.660	2.700	2.700	8,233,500
2022-08-22	2.740	2.750	2.670	2.710	2.710	12,843,000
2022-08-19	2.920	2.930	2.740	2.750	2.750	17,030,740
2022-08-18	3.010	3.040	2.980	3.030	2.840	16,058,995
2022-08-17	2.950	3.040	2.950	3.030	2.840	13,266,915
2022-08-16	2.920	2.960	2.900	2.960	2.774	13,700,120
2022-08-15	2.900	2.950	2.880	2.930	2.746	44,529,463
2022-08-12	2.920	2.950	2.870	2.900	2.718	11,025,356
2022-08-11	2.890	2.970	2.890	2.940	2.756	21,325,315
2022-08-10	2.940	2.980	2.860	2.880	2.699	11,117,472
2022-08-09	2.870	2.970	2.870	2.940	2.756	12,793,211
2022-08-08	2.750	2.920	2.740	2.870	2.690	22,844,497
2022-08-05	2.760	2.780	2.700	2.750	2.578	26,378,500
2022-08-04	2.780	2.820	2.600	2.760	2.587	149,674,704
2022-08-03	3.080	3.190	3.070	3.140	2.943	14,644,604
2022-08-02	3.130	3.130	3.020	3.080	2.887	21,470,851
2022-08-01	3.180	3.200	3.120	3.170	2.971	10,528,820
2022-07-29	3.360	3.370	3.180	3.200	2.999	14,278,337
2022-07-28	3.290	3.360	3.240	3.360	3.149	12,039,979
2022-07-27	3.380	3.380	3.240	3.280	3.074	11,844,736
2022-07-26	3.410	3.460	3.360	3.380	3.168	7,668,698
2022-07-25	3.280	3.400	3.260	3.390	3.177	19,454,504
2022-07-22	3.240	3.340	3.240	3.300	3.093	9,858,324
2022-07-21	3.240	3.310	3.190	3.220	3.018	14,237,795
2022-07-20	3.150	3.240	3.150	3.230	3.028	11,019,477
2022-07-19	3.190	3.190	3.080	3.120	2.924	15,314,298
2022-07-18	3.170	3.230	3.130	3.190	2.990	11,319,757
2022-07-15	3.260	3.270	3.130	3.170	2.971	13,487,294
2022-07-14	3.210	3.260	3.160	3.260	3.056	8,911,002
2022-07-13	3.160	3.270	3.160	3.210	3.009	9,469,814
2022-07-12	3.230	3.260	3.150	3.160	2.962	11,243,697
2022-07-11	3.340	3.340	3.200	3.230	3.028	18,216,269
2022-07-08	3.410	3.500	3.410	3.460	3.243	8,436,595
2022-07-07	3.310	3.440	3.250	3.410	3.196	12,271,496
2022-07-06	3.380	3.430	3.270	3.320	3.112	11,948,823
2022-07-05	3.390	3.470	3.320	3.400	3.187	8,079,938
2022-07-04	3.550	3.550	3.330	3.390	3.177	14,334,115
2022-06-30	3.590	3.660	3.550	3.560	3.337	17,332,950
2022-06-29	3.600	3.660	3.530	3.580	3.356	22,320,638
2022-06-28	3.370	3.740	3.270	3.700	3.468	52,734,787
2022-06-27	3.180	3.410	3.180	3.370	3.159	34,294,447
2022-06-24	3.060	3.170	3.030	3.170	2.971	18,521,403
2022-06-23	3.080	3.080	2.980	3.030	2.840	13,368,271
2022-06-22	3.130	3.140	3.040	3.040	2.849	11,228,227
2022-06-21	3.080	3.190	3.060	3.120	2.924	16,015,252
2022-06-20	3.000	3.090	2.960	3.060	2.868	30,604,933
2022-06-17	3.100	3.190	3.080	3.160	2.962	16,769,359
2022-06-16	3.250	3.300	3.150	3.170	2.971	11,234,522
2022-06-15	3.200	3.250	3.180	3.200	2.999	8,550,284
2022-06-14	3.150	3.200	3.090	3.190	2.990	9,316,047
2022-06-13	3.370	3.370	3.200	3.200	2.999	12,855,870
2022-06-10	3.400	3.450	3.360	3.450	3.234	8,218,339
2022-06-09	3.500	3.550	3.400	3.440	3.224	16,278,777
2022-06-08	3.340	3.520	3.320	3.500	3.281	26,485,660
2022-06-07	3.350	3.380	3.280	3.320	3.112	9,569,036
2022-06-06	3.290	3.350	3.240	3.350	3.140	15,327,613
2022-06-02	3.270	3.300	3.210	3.290	3.084	6,776,956

← NewerPage 18 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.