SJM Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	5.220	5.380	5.200	5.360	5.024	20,016,153
2021-12-01	5.480	5.490	5.260	5.320	4.986	43,905,947
2021-11-30	5.500	5.560	5.300	5.550	5.202	182,607,374
2021-11-29	5.550	5.690	5.410	5.580	5.230	60,896,110
2021-11-26	6.490	6.490	5.980	5.980	5.605	51,656,996
2021-11-25	6.400	6.600	6.400	6.500	6.092	36,539,833
2021-11-24	6.390	6.420	6.230	6.400	5.999	19,340,037
2021-11-23	6.310	6.450	6.240	6.310	5.914	13,232,774
2021-11-22	6.230	6.430	6.100	6.350	5.952	27,938,694
2021-11-19	6.100	6.280	6.100	6.150	5.764	11,884,606
2021-11-18	6.200	6.270	6.160	6.200	5.811	10,894,180
2021-11-17	6.300	6.350	6.200	6.300	5.905	17,545,445
2021-11-16	5.930	6.300	5.920	6.250	5.858	56,561,399
2021-11-15	5.860	5.920	5.750	5.900	5.530	20,520,977
2021-11-12	5.920	6.000	5.760	5.810	5.446	25,478,494
2021-11-11	5.790	5.930	5.720	5.890	5.521	18,974,442
2021-11-10	5.830	5.870	5.730	5.790	5.427	15,444,460
2021-11-09	5.940	5.950	5.770	5.850	5.483	13,857,786
2021-11-08	5.820	6.100	5.820	5.940	5.568	36,966,593
2021-11-05	5.640	5.670	5.510	5.640	5.286	20,111,746
2021-11-04	5.650	5.700	5.520	5.560	5.211	18,850,125
2021-11-03	5.680	5.750	5.560	5.620	5.268	15,316,976
2021-11-02	5.730	5.770	5.610	5.680	5.324	12,393,731
2021-11-01	5.810	5.880	5.610	5.690	5.333	15,815,656
2021-10-29	5.740	5.910	5.740	5.810	5.446	11,956,056
2021-10-28	5.900	5.950	5.770	5.850	5.483	10,149,110
2021-10-27	5.990	6.000	5.880	5.950	5.577	15,664,231
2021-10-26	5.800	6.060	5.750	6.000	5.624	23,450,827
2021-10-25	5.840	5.850	5.720	5.830	5.464	11,137,647

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.