SJM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.440	2.460	2.400	2.420	2.420	23,077,119
2026-01-27	2.470	2.470	2.420	2.450	2.450	10,274,940
2026-01-26	2.420	2.480	2.400	2.470	2.470	21,781,520
2026-01-23	2.380	2.420	2.380	2.420	2.420	13,477,010
2026-01-22	2.350	2.380	2.340	2.380	2.380	10,170,700
2026-01-21	2.370	2.370	2.320	2.350	2.350	12,691,050
2026-01-20	2.330	2.370	2.310	2.370	2.370	10,676,830
2026-01-19	2.330	2.360	2.290	2.340	2.340	7,915,555
2026-01-16	2.350	2.360	2.300	2.330	2.330	16,634,051
2026-01-15	2.340	2.370	2.300	2.350	2.350	11,521,300
2026-01-14	2.310	2.350	2.300	2.330	2.330	21,605,131
2026-01-13	2.320	2.360	2.300	2.310	2.310	17,308,699
2026-01-12	2.350	2.350	2.320	2.330	2.330	16,770,240
2026-01-09	2.360	2.380	2.350	2.360	2.360	8,187,599
2026-01-08	2.380	2.400	2.330	2.360	2.360	19,926,170
2026-01-07	2.430	2.430	2.360	2.400	2.400	15,296,090
2026-01-06	2.420	2.440	2.380	2.420	2.420	14,876,810
2026-01-05	2.420	2.420	2.350	2.390	2.390	19,337,150
2026-01-02	2.420	2.450	2.370	2.420	2.420	9,483,811
2025-12-31	2.380	2.420	2.360	2.410	2.410	10,311,000
2025-12-30	2.410	2.420	2.360	2.380	2.380	16,448,391
2025-12-29	2.480	2.500	2.420	2.430	2.430	11,936,050
2025-12-24	2.490	2.510	2.460	2.480	2.480	3,091,744
2025-12-23	2.520	2.520	2.470	2.490	2.490	6,402,071
2025-12-22	2.510	2.520	2.480	2.510	2.510	5,611,261
2025-12-19	2.450	2.520	2.450	2.510	2.510	10,887,290
2025-12-18	2.470	2.470	2.430	2.440	2.440	8,490,658
2025-12-17	2.460	2.480	2.440	2.470	2.470	11,218,660
2025-12-16	2.470	2.470	2.430	2.460	2.460	14,670,610
2025-12-15	2.490	2.510	2.460	2.460	2.460	13,154,691
2025-12-12	2.510	2.510	2.460	2.490	2.490	7,744,925
2025-12-11	2.530	2.540	2.470	2.470	2.470	15,149,920
2025-12-10	2.530	2.530	2.500	2.510	2.510	12,078,076
2025-12-09	2.580	2.590	2.510	2.530	2.530	14,143,000
2025-12-08	2.620	2.620	2.550	2.570	2.570	18,069,517
2025-12-05	2.640	2.640	2.580	2.620	2.620	16,674,801
2025-12-04	2.720	2.720	2.630	2.640	2.640	12,083,250
2025-12-03	2.740	2.740	2.700	2.710	2.710	5,114,298
2025-12-02	2.700	2.750	2.700	2.740	2.740	10,280,844
2025-12-01	2.700	2.710	2.680	2.700	2.700	5,858,881
2025-11-28	2.680	2.710	2.670	2.700	2.700	7,010,135
2025-11-27	2.660	2.690	2.640	2.670	2.670	4,521,281
2025-11-26	2.650	2.690	2.650	2.670	2.670	6,003,418
2025-11-25	2.640	2.690	2.620	2.640	2.640	14,940,443
2025-11-24	2.620	2.660	2.620	2.640	2.640	13,163,388
2025-11-21	2.680	2.690	2.600	2.610	2.610	24,661,279
2025-11-20	2.700	2.740	2.680	2.710	2.710	11,991,647
2025-11-19	2.740	2.740	2.680	2.700	2.700	17,983,750
2025-11-18	2.780	2.780	2.710	2.720	2.720	16,423,500
2025-11-17	2.750	2.780	2.700	2.780	2.780	14,216,117
2025-11-14	2.720	2.770	2.700	2.750	2.750	22,780,649
2025-11-13	2.770	2.820	2.670	2.740	2.740	103,454,620
2025-11-12	2.960	3.000	2.960	2.980	2.980	20,562,047
2025-11-11	2.970	2.980	2.910	2.950	2.950	20,020,254
2025-11-10	2.880	2.970	2.880	2.970	2.970	16,059,311
2025-11-07	2.890	2.910	2.850	2.870	2.870	11,474,806
2025-11-06	2.870	2.890	2.840	2.880	2.880	12,231,000
2025-11-05	2.850	2.880	2.800	2.880	2.880	9,453,536
2025-11-04	2.890	2.900	2.830	2.860	2.860	18,869,820
2025-11-03	2.870	2.930	2.850	2.870	2.870	13,053,500

← NewerPage 4 of 5 · 246 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.