SJM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	3.110	3.310	3.110	3.300	3.300	38,592,404
2025-08-04	3.140	3.190	3.080	3.110	3.110	21,810,933
2025-08-01	3.080	3.170	3.070	3.140	3.140	27,104,143
2025-07-31	3.070	3.160	3.070	3.120	3.120	32,862,356
2025-07-30	3.240	3.240	3.060	3.120	3.120	48,969,000
2025-07-29	3.280	3.280	3.150	3.260	3.260	27,804,819
2025-07-28	3.090	3.450	3.090	3.260	3.260	90,528,999
2025-07-25	3.110	3.150	3.050	3.080	3.080	22,545,850
2025-07-24	3.060	3.120	3.040	3.090	3.090	48,594,328
2025-07-23	2.990	3.040	2.960	3.000	3.000	20,788,579
2025-07-22	3.040	3.040	2.940	2.990	2.990	20,369,884
2025-07-21	2.940	3.040	2.920	3.000	3.000	23,908,463
2025-07-18	3.030	3.050	2.910	2.930	2.930	32,539,044
2025-07-17	3.040	3.060	2.990	3.030	3.030	18,008,138
2025-07-16	3.090	3.130	3.010	3.030	3.030	23,568,586
2025-07-15	3.080	3.090	3.000	3.080	3.080	34,591,705
2025-07-14	3.110	3.120	3.020	3.060	3.060	30,210,500
2025-07-11	3.070	3.200	3.030	3.130	3.130	67,138,653
2025-07-10	3.100	3.120	3.010	3.080	3.080	49,415,336
2025-07-09	2.940	3.090	2.930	3.050	3.050	82,297,714
2025-07-08	2.790	2.920	2.760	2.910	2.910	46,150,160
2025-07-07	2.650	2.780	2.630	2.780	2.780	31,060,926
2025-07-04	2.670	2.670	2.590	2.640	2.640	16,350,158
2025-07-03	2.680	2.710	2.650	2.670	2.670	13,837,876
2025-07-02	2.640	2.740	2.630	2.670	2.670	41,553,477
2025-06-30	2.540	2.570	2.510	2.530	2.530	9,604,867
2025-06-27	2.540	2.560	2.510	2.540	2.540	8,870,500
2025-06-26	2.440	2.630	2.430	2.540	2.540	31,525,303
2025-06-25	2.380	2.460	2.380	2.450	2.450	13,779,159
2025-06-24	2.330	2.400	2.330	2.380	2.380	9,371,829
2025-06-23	2.300	2.330	2.270	2.330	2.330	7,317,000
2025-06-20	2.310	2.320	2.300	2.300	2.300	13,420,817
2025-06-19	2.360	2.380	2.290	2.300	2.300	12,051,888
2025-06-18	2.440	2.440	2.380	2.390	2.390	8,515,000
2025-06-17	2.430	2.490	2.420	2.440	2.440	9,179,017
2025-06-16	2.430	2.440	2.390	2.430	2.430	12,229,000
2025-06-13	2.460	2.480	2.390	2.430	2.430	13,755,250
2025-06-12	2.520	2.520	2.450	2.480	2.480	12,175,761
2025-06-11	2.540	2.550	2.490	2.510	2.510	12,738,850
2025-06-10	2.430	2.590	2.430	2.550	2.550	64,529,309
2025-06-09	2.350	2.400	2.340	2.400	2.400	10,398,185
2025-06-06	2.350	2.360	2.320	2.340	2.340	4,851,493
2025-06-05	2.360	2.380	2.320	2.350	2.350	7,596,867
2025-06-04	2.350	2.370	2.330	2.360	2.360	6,432,043
2025-06-03	2.370	2.390	2.340	2.350	2.350	8,734,311
2025-06-02	2.320	2.370	2.280	2.370	2.370	5,621,455
2025-05-30	2.330	2.330	2.290	2.320	2.320	7,177,096
2025-05-29	2.310	2.350	2.310	2.340	2.340	5,676,802
2025-05-28	2.300	2.350	2.280	2.310	2.310	9,585,013
2025-05-27	2.270	2.300	2.240	2.280	2.280	9,395,000
2025-05-26	2.250	2.270	2.230	2.260	2.260	10,307,464
2025-05-23	2.260	2.290	2.250	2.260	2.260	9,553,155
2025-05-22	2.280	2.310	2.230	2.250	2.250	12,521,688
2025-05-21	2.340	2.350	2.260	2.300	2.300	30,318,180
2025-05-20	2.350	2.360	2.310	2.340	2.340	10,564,035
2025-05-19	2.400	2.400	2.350	2.350	2.350	6,537,943
2025-05-16	2.340	2.500	2.340	2.400	2.400	33,208,500
2025-05-15	2.370	2.390	2.340	2.360	2.360	5,611,177
2025-05-14	2.330	2.390	2.320	2.380	2.380	14,106,500
2025-05-13	2.330	2.340	2.310	2.330	2.330	7,005,605

← NewerPage 6 of 21 · 1,229 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.