SJM Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2.900 | 2.900 | 2.800 | 2.830 | 2.830 | 27,010,394 |
| 2025-10-30 | 2.940 | 2.960 | 2.860 | 2.880 | 2.880 | 24,084,030 |
| 2025-10-28 | 3.000 | 3.000 | 2.930 | 2.950 | 2.950 | 12,959,950 |
| 2025-10-27 | 2.970 | 3.010 | 2.940 | 2.990 | 2.990 | 11,692,464 |
| 2025-10-24 | 2.990 | 3.020 | 2.930 | 2.960 | 2.960 | 14,937,420 |
| 2025-10-23 | 2.910 | 2.970 | 2.850 | 2.950 | 2.950 | 20,296,587 |
| 2025-10-22 | 2.920 | 2.920 | 2.890 | 2.900 | 2.900 | 8,571,654 |
| 2025-10-21 | 2.920 | 2.940 | 2.900 | 2.920 | 2.920 | 10,351,747 |
| 2025-10-20 | 2.860 | 2.910 | 2.860 | 2.890 | 2.890 | 8,241,000 |
| 2025-10-17 | 2.890 | 2.900 | 2.810 | 2.840 | 2.840 | 21,065,276 |
| 2025-10-16 | 2.920 | 2.950 | 2.890 | 2.900 | 2.900 | 13,146,250 |
| 2025-10-15 | 2.900 | 2.950 | 2.880 | 2.910 | 2.910 | 21,819,249 |
| 2025-10-14 | 3.020 | 3.020 | 2.890 | 2.900 | 2.900 | 28,331,687 |
| 2025-10-13 | 2.930 | 3.000 | 2.910 | 2.990 | 2.990 | 26,781,750 |
| 2025-10-10 | 3.120 | 3.130 | 2.990 | 3.000 | 3.000 | 38,358,218 |
| 2025-10-09 | 3.130 | 3.180 | 3.100 | 3.130 | 3.130 | 22,035,243 |
| 2025-10-08 | 3.150 | 3.150 | 3.040 | 3.090 | 3.090 | 10,930,345 |
| 2025-10-06 | 3.180 | 3.200 | 3.100 | 3.120 | 3.120 | 9,694,175 |
| 2025-10-03 | 3.280 | 3.280 | 3.160 | 3.200 | 3.200 | 5,660,503 |
| 2025-10-02 | 3.340 | 3.340 | 3.130 | 3.230 | 3.230 | 12,452,847 |
| 2025-09-30 | 3.320 | 3.330 | 3.250 | 3.320 | 3.320 | 20,065,193 |
| 2025-09-29 | 3.160 | 3.380 | 3.150 | 3.300 | 3.300 | 39,830,821 |
| 2025-09-26 | 3.090 | 3.190 | 3.060 | 3.130 | 3.130 | 16,755,580 |
| 2025-09-25 | 3.110 | 3.120 | 3.070 | 3.090 | 3.090 | 16,550,340 |
| 2025-09-24 | 3.130 | 3.130 | 3.080 | 3.100 | 3.100 | 9,754,000 |
| 2025-09-23 | 3.180 | 3.180 | 3.070 | 3.130 | 3.130 | 19,407,179 |
| 2025-09-22 | 3.260 | 3.260 | 3.150 | 3.180 | 3.180 | 14,813,259 |
| 2025-09-19 | 3.130 | 3.260 | 3.110 | 3.240 | 3.240 | 35,770,427 |
| 2025-09-18 | 3.140 | 3.190 | 3.080 | 3.120 | 3.120 | 32,476,597 |
| 2025-09-17 | 3.030 | 3.160 | 3.020 | 3.140 | 3.140 | 51,610,259 |
| 2025-09-16 | 2.880 | 3.050 | 2.880 | 2.990 | 2.990 | 41,410,972 |
| 2025-09-15 | 2.900 | 2.910 | 2.870 | 2.880 | 2.880 | 11,770,250 |
| 2025-09-12 | 2.900 | 2.930 | 2.870 | 2.890 | 2.890 | 13,721,000 |
| 2025-09-11 | 2.850 | 2.880 | 2.780 | 2.880 | 2.880 | 23,929,561 |
| 2025-09-10 | 2.910 | 2.910 | 2.840 | 2.840 | 2.840 | 28,016,250 |
| 2025-09-09 | 2.930 | 2.940 | 2.850 | 2.880 | 2.880 | 27,153,500 |
| 2025-09-08 | 2.960 | 2.990 | 2.920 | 2.920 | 2.920 | 20,648,310 |
| 2025-09-05 | 2.940 | 3.000 | 2.900 | 2.960 | 2.960 | 17,588,101 |
| 2025-09-04 | 2.940 | 2.950 | 2.900 | 2.930 | 2.930 | 18,256,350 |
| 2025-09-03 | 3.010 | 3.020 | 2.900 | 2.930 | 2.930 | 18,879,054 |
| 2025-09-02 | 2.980 | 3.020 | 2.940 | 2.980 | 2.980 | 26,866,880 |
| 2025-09-01 | 2.900 | 2.940 | 2.840 | 2.920 | 2.920 | 49,473,246 |
| 2025-08-29 | 3.020 | 3.020 | 2.850 | 2.900 | 2.900 | 173,773,000 |
| 2025-08-28 | 3.370 | 3.400 | 3.280 | 3.340 | 3.340 | 19,711,750 |
| 2025-08-27 | 3.460 | 3.540 | 3.340 | 3.370 | 3.370 | 28,567,000 |
| 2025-08-26 | 3.390 | 3.510 | 3.350 | 3.460 | 3.460 | 37,114,839 |
| 2025-08-25 | 3.320 | 3.420 | 3.320 | 3.390 | 3.390 | 32,618,084 |
| 2025-08-22 | 3.310 | 3.350 | 3.240 | 3.270 | 3.270 | 18,733,250 |
| 2025-08-21 | 3.290 | 3.330 | 3.250 | 3.310 | 3.310 | 14,398,753 |
| 2025-08-20 | 3.300 | 3.320 | 3.210 | 3.300 | 3.300 | 22,601,518 |
| 2025-08-19 | 3.320 | 3.360 | 3.260 | 3.300 | 3.300 | 17,876,588 |
| 2025-08-18 | 3.250 | 3.340 | 3.250 | 3.280 | 3.280 | 23,616,600 |
| 2025-08-15 | 3.230 | 3.240 | 3.180 | 3.230 | 3.230 | 18,851,780 |
| 2025-08-14 | 3.270 | 3.340 | 3.230 | 3.240 | 3.240 | 20,862,355 |
| 2025-08-13 | 3.300 | 3.310 | 3.200 | 3.240 | 3.240 | 21,205,460 |
| 2025-08-12 | 3.300 | 3.310 | 3.260 | 3.270 | 3.270 | 17,467,750 |
| 2025-08-11 | 3.340 | 3.380 | 3.250 | 3.280 | 3.280 | 28,012,000 |
| 2025-08-08 | 3.450 | 3.470 | 3.310 | 3.320 | 3.320 | 34,231,389 |
| 2025-08-07 | 3.300 | 3.490 | 3.300 | 3.470 | 3.470 | 44,608,229 |
| 2025-08-06 | 3.300 | 3.330 | 3.230 | 3.320 | 3.320 | 20,494,452 |
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.