SJM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.550	1.640	1.550	1.640	1.640	17,942,609
2026-07-27	1.500	1.560	1.500	1.550	1.550	10,862,675
2026-07-24	1.510	1.510	1.480	1.500	1.500	8,202,000
2026-07-23	1.480	1.520	1.470	1.510	1.510	14,683,500
2026-07-22	1.470	1.480	1.460	1.480	1.480	4,325,250
2026-07-21	1.500	1.500	1.460	1.470	1.470	10,734,684
2026-07-20	1.510	1.540	1.490	1.500	1.500	14,184,000
2026-07-17	1.540	1.550	1.480	1.510	1.510	13,626,250
2026-07-16	1.500	1.550	1.500	1.530	1.530	12,572,500
2026-07-15	1.480	1.500	1.470	1.490	1.490	6,059,000
2026-07-14	1.500	1.500	1.460	1.480	1.480	6,786,259
2026-07-13	1.490	1.530	1.490	1.510	1.510	10,716,500
2026-07-10	1.520	1.530	1.490	1.510	1.510	9,170,000
2026-07-09	1.500	1.520	1.460	1.520	1.520	10,027,100
2026-07-08	1.460	1.510	1.460	1.510	1.510	9,243,275
2026-07-07	1.530	1.530	1.460	1.460	1.460	6,772,780
2026-07-06	1.520	1.550	1.500	1.530	1.530	6,461,554
2026-07-03	1.460	1.550	1.460	1.520	1.520	13,743,504
2026-07-02	1.470	1.500	1.450	1.460	1.460	21,408,500
2026-06-30	1.450	1.480	1.430	1.460	1.460	15,955,500
2026-06-29	1.450	1.470	1.440	1.460	1.460	7,938,077
2026-06-26	1.500	1.500	1.430	1.450	1.450	14,446,270
2026-06-25	1.500	1.510	1.460	1.510	1.510	19,409,500
2026-06-24	1.540	1.550	1.490	1.500	1.500	18,413,750
2026-06-23	1.570	1.580	1.530	1.540	1.540	12,453,050
2026-06-22	1.590	1.590	1.530	1.570	1.570	15,212,776
2026-06-18	1.630	1.630	1.580	1.590	1.590	17,807,869
2026-06-17	1.660	1.670	1.620	1.630	1.630	9,156,763
2026-06-16	1.700	1.700	1.630	1.660	1.660	12,332,500
2026-06-15	1.760	1.770	1.680	1.690	1.690	12,604,350
2026-06-12	1.760	1.790	1.740	1.740	1.740	8,033,250
2026-06-11	1.780	1.780	1.730	1.760	1.760	8,053,500
2026-06-10	1.800	1.800	1.740	1.780	1.780	15,554,740
2026-06-09	1.800	1.820	1.770	1.800	1.800	10,850,500
2026-06-08	1.830	1.830	1.750	1.780	1.780	19,850,555
2026-06-05	1.900	1.900	1.850	1.870	1.870	3,175,000
2026-06-04	1.920	1.920	1.870	1.890	1.890	4,948,250
2026-06-03	1.940	1.940	1.900	1.920	1.920	4,182,669
2026-06-02	1.920	1.960	1.920	1.940	1.940	6,533,587
2026-06-01	1.890	1.940	1.870	1.930	1.930	9,789,772
2026-05-29	1.800	1.910	1.800	1.910	1.910	19,989,000
2026-05-28	1.830	1.830	1.780	1.810	1.810	10,097,030
2026-05-27	1.850	1.850	1.810	1.830	1.830	10,206,020
2026-05-26	1.890	1.890	1.810	1.850	1.850	8,982,000
2026-05-22	1.880	1.900	1.870	1.890	1.890	5,355,109
2026-05-21	1.930	1.930	1.870	1.880	1.880	6,256,121
2026-05-20	1.920	1.920	1.890	1.920	1.920	4,756,500
2026-05-19	1.910	1.920	1.890	1.920	1.920	3,567,877
2026-05-18	1.920	1.930	1.870	1.910	1.910	10,911,380
2026-05-15	1.930	1.960	1.900	1.930	1.930	14,791,800
2026-05-14	1.930	1.940	1.910	1.930	1.930	6,942,286
2026-05-13	1.960	1.970	1.910	1.930	1.930	14,333,190
2026-05-12	1.970	1.970	1.940	1.960	1.960	10,027,050
2026-05-11	2.010	2.010	1.950	1.970	1.970	20,889,471
2026-05-08	2.070	2.070	2.000	2.010	2.010	22,029,619
2026-05-07	2.050	2.100	2.050	2.100	2.100	13,439,220
2026-05-06	2.060	2.070	2.030	2.050	2.050	10,907,350
2026-05-05	2.050	2.060	2.030	2.060	2.060	6,710,930
2026-05-04	2.060	2.070	2.040	2.050	2.050	5,475,517
2026-04-30	2.080	2.080	2.030	2.060	2.060	10,167,500

← NewerPage 2 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.