SJM Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 5.300 | 5.500 | 5.250 | 5.410 | 5.071 | 13,865,212 |
| 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 |
| 2021-10-22 | 5.770 | 5.880 | 5.720 | 5.850 | 5.483 | 17,404,902 |
| 2021-10-21 | 5.840 | 5.900 | 5.670 | 5.780 | 5.418 | 29,178,678 |
| 2021-10-20 | 5.710 | 5.840 | 5.670 | 5.840 | 5.474 | 32,383,649 |
| 2021-10-19 | 5.680 | 5.730 | 5.580 | 5.660 | 5.305 | 16,755,682 |
| 2021-10-18 | 5.450 | 5.680 | 5.450 | 5.640 | 5.286 | 30,263,856 |
← NewerPage 21 of 21 · 1,235 trading days
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.