SJM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.080	2.080	2.030	2.060	2.060	10,167,500
2026-04-29	2.050	2.090	2.040	2.080	2.080	10,942,780
2026-04-28	2.080	2.090	2.030	2.050	2.050	9,419,500
2026-04-27	2.070	2.080	2.050	2.080	2.080	7,908,500
2026-04-24	2.070	2.080	2.050	2.080	2.080	8,486,993
2026-04-23	2.100	2.100	2.060	2.080	2.080	6,008,841
2026-04-22	2.110	2.110	2.060	2.090	2.090	7,372,927
2026-04-21	2.100	2.130	2.080	2.110	2.110	8,641,039
2026-04-20	2.100	2.110	2.070	2.100	2.100	7,746,683
2026-04-17	2.130	2.130	2.090	2.100	2.100	3,057,293
2026-04-16	2.120	2.160	2.120	2.140	2.140	6,250,303
2026-04-15	2.080	2.130	2.070	2.130	2.130	5,402,000
2026-04-14	2.070	2.090	2.050	2.080	2.080	7,780,058
2026-04-13	2.090	2.090	2.040	2.050	2.050	12,026,000
2026-04-10	2.110	2.110	2.080	2.100	2.100	8,561,500
2026-04-09	2.140	2.150	2.090	2.110	2.110	6,692,000
2026-04-08	2.200	2.200	2.130	2.150	2.150	9,299,249
2026-04-02	2.140	2.160	2.100	2.130	2.130	7,820,000
2026-04-01	2.120	2.150	2.090	2.140	2.140	12,878,000
2026-03-31	2.100	2.120	2.070	2.090	2.090	13,191,980
2026-03-30	2.150	2.160	2.070	2.090	2.090	10,284,190
2026-03-27	2.180	2.180	2.160	2.160	2.160	5,301,681
2026-03-26	2.180	2.200	2.160	2.170	2.170	6,067,000
2026-03-25	2.150	2.200	2.150	2.190	2.190	8,415,657
2026-03-24	2.100	2.140	2.090	2.140	2.140	6,046,767
2026-03-23	2.090	2.110	2.050	2.100	2.100	19,290,891
2026-03-20	2.150	2.160	2.090	2.100	2.100	20,234,500
2026-03-19	2.190	2.200	2.150	2.160	2.160	12,547,830
2026-03-18	2.160	2.220	2.160	2.210	2.210	10,694,750
2026-03-17	2.180	2.210	2.160	2.160	2.160	8,482,364
2026-03-16	2.190	2.190	2.140	2.180	2.180	11,699,650
2026-03-13	2.250	2.250	2.180	2.190	2.190	14,420,000
2026-03-12	2.270	2.270	2.230	2.250	2.250	10,941,000
2026-03-11	2.260	2.310	2.240	2.280	2.280	8,720,500
2026-03-10	2.240	2.260	2.230	2.260	2.260	12,237,750
2026-03-09	2.300	2.300	2.210	2.230	2.230	21,677,500
2026-03-06	2.280	2.320	2.180	2.320	2.320	35,117,727
2026-03-05	2.350	2.390	2.310	2.320	2.320	14,025,600
2026-03-04	2.360	2.390	2.310	2.350	2.350	19,838,381
2026-03-03	2.390	2.420	2.370	2.380	2.380	23,901,881
2026-03-02	2.390	2.430	2.370	2.410	2.410	11,729,510
2026-02-27	2.420	2.420	2.380	2.410	2.410	11,323,000
2026-02-26	2.400	2.460	2.380	2.420	2.420	21,776,250
2026-02-25	2.390	2.440	2.390	2.400	2.400	12,057,200
2026-02-24	2.430	2.440	2.370	2.390	2.390	12,807,600
2026-02-23	2.420	2.450	2.410	2.430	2.430	4,129,268
2026-02-20	2.410	2.430	2.390	2.420	2.420	3,272,623
2026-02-16	2.420	2.450	2.390	2.440	2.440	3,556,250
2026-02-13	2.420	2.440	2.380	2.440	2.440	8,262,000
2026-02-12	2.450	2.450	2.410	2.440	2.440	7,224,529
2026-02-11	2.460	2.470	2.450	2.450	2.450	5,120,000
2026-02-10	2.480	2.480	2.430	2.460	2.460	8,455,346
2026-02-09	2.460	2.520	2.460	2.480	2.480	13,973,890
2026-02-06	2.440	2.450	2.390	2.450	2.450	7,234,000
2026-02-05	2.420	2.480	2.410	2.470	2.470	15,262,430
2026-02-04	2.420	2.450	2.420	2.430	2.430	9,922,968
2026-02-03	2.410	2.470	2.390	2.420	2.420	13,717,220
2026-02-02	2.370	2.430	2.330	2.410	2.410	17,711,000
2026-01-30	2.410	2.410	2.360	2.400	2.400	15,362,110
2026-01-29	2.410	2.420	2.370	2.410	2.410	19,145,240

← NewerPage 3 of 21 · 1,234 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.