SJM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.290	2.360	2.290	2.330	2.330	11,174,096
2025-05-09	2.290	2.320	2.260	2.280	2.280	8,046,628
2025-05-08	2.280	2.330	2.270	2.300	2.300	8,733,855
2025-05-07	2.300	2.310	2.250	2.290	2.290	17,984,311
2025-05-06	2.190	2.280	2.170	2.260	2.260	26,796,359
2025-05-02	2.150	2.200	2.140	2.180	2.180	7,320,500
2025-04-30	2.190	2.210	2.140	2.160	2.160	7,558,000
2025-04-29	2.170	2.200	2.160	2.180	2.180	4,998,457
2025-04-28	2.200	2.200	2.150	2.170	2.170	4,689,850
2025-04-25	2.180	2.240	2.170	2.200	2.200	7,250,517
2025-04-24	2.190	2.210	2.160	2.170	2.170	2,910,675
2025-04-23	2.150	2.220	2.150	2.190	2.190	7,782,250
2025-04-22	2.120	2.150	2.110	2.140	2.140	4,580,000
2025-04-17	2.080	2.140	2.070	2.130	2.130	4,715,285
2025-04-16	2.110	2.110	2.070	2.100	2.100	7,353,500
2025-04-15	2.170	2.170	2.110	2.110	2.110	6,833,000
2025-04-14	2.180	2.190	2.150	2.160	2.160	10,937,890
2025-04-11	2.180	2.180	2.120	2.150	2.150	6,959,026
2025-04-10	2.180	2.200	2.140	2.180	2.180	13,220,670
2025-04-09	2.050	2.130	2.000	2.110	2.110	18,406,279
2025-04-08	2.070	2.110	2.050	2.100	2.100	25,451,990
2025-04-07	2.330	2.330	1.980	2.000	2.000	82,081,539
2025-04-03	2.400	2.440	2.380	2.440	2.440	10,311,530
2025-04-02	2.410	2.450	2.400	2.420	2.420	6,204,000
2025-04-01	2.400	2.460	2.400	2.410	2.410	8,443,918
2025-03-31	2.480	2.490	2.390	2.400	2.400	14,812,500
2025-03-28	2.480	2.490	2.450	2.490	2.490	9,244,698
2025-03-27	2.460	2.480	2.440	2.470	2.470	7,330,780
2025-03-26	2.430	2.500	2.430	2.460	2.460	7,770,000
2025-03-25	2.450	2.470	2.420	2.430	2.430	7,290,294
2025-03-24	2.470	2.470	2.430	2.450	2.450	7,432,500
2025-03-21	2.530	2.530	2.450	2.460	2.460	12,080,460
2025-03-20	2.540	2.570	2.520	2.530	2.530	11,960,350
2025-03-19	2.490	2.540	2.470	2.540	2.540	17,497,760
2025-03-18	2.480	2.500	2.450	2.490	2.490	13,349,400
2025-03-17	2.460	2.490	2.440	2.460	2.460	10,106,600
2025-03-14	2.390	2.450	2.370	2.430	2.430	10,895,720
2025-03-13	2.420	2.430	2.370	2.370	2.370	10,680,000
2025-03-12	2.480	2.490	2.410	2.420	2.420	12,613,750
2025-03-11	2.460	2.490	2.410	2.480	2.480	12,212,330
2025-03-10	2.450	2.470	2.430	2.470	2.470	8,779,891
2025-03-07	2.430	2.490	2.410	2.450	2.450	12,719,920
2025-03-06	2.450	2.450	2.410	2.450	2.450	15,129,960
2025-03-05	2.480	2.510	2.400	2.430	2.430	22,224,010
2025-03-04	2.440	2.490	2.420	2.450	2.450	7,949,878
2025-03-03	2.420	2.550	2.420	2.440	2.440	19,538,850
2025-02-28	2.430	2.480	2.390	2.420	2.420	19,623,279
2025-02-27	2.430	2.440	2.380	2.440	2.440	17,098,590
2025-02-26	2.390	2.430	2.390	2.420	2.420	8,550,830
2025-02-25	2.430	2.430	2.380	2.390	2.390	10,051,000
2025-02-24	2.380	2.480	2.360	2.460	2.460	27,613,660
2025-02-21	2.420	2.420	2.350	2.390	2.390	15,748,670
2025-02-20	2.420	2.450	2.380	2.430	2.430	8,940,319
2025-02-19	2.440	2.440	2.390	2.420	2.420	6,457,110
2025-02-18	2.480	2.510	2.420	2.440	2.440	7,335,500
2025-02-17	2.450	2.510	2.420	2.450	2.450	7,899,120
2025-02-14	2.410	2.460	2.380	2.450	2.450	17,976,189
2025-02-13	2.340	2.460	2.340	2.400	2.400	20,013,760
2025-02-12	2.320	2.350	2.310	2.330	2.330	12,496,070
2025-02-11	2.350	2.360	2.320	2.320	2.320	10,018,370

← NewerPage 7 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.