SJM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.340	2.380	2.340	2.350	2.350	10,462,000
2025-02-07	2.330	2.370	2.300	2.340	2.340	13,106,430
2025-02-06	2.310	2.330	2.300	2.330	2.330	6,143,425
2025-02-05	2.360	2.370	2.290	2.310	2.310	13,296,000
2025-02-04	2.380	2.400	2.300	2.350	2.350	9,501,765
2025-02-03	2.440	2.440	2.340	2.380	2.380	6,392,526
2025-01-28	2.460	2.460	2.410	2.440	2.440	2,521,000
2025-01-27	2.410	2.460	2.400	2.440	2.440	6,512,364
2025-01-24	2.370	2.420	2.350	2.410	2.410	8,110,637
2025-01-23	2.410	2.430	2.330	2.340	2.340	26,275,330
2025-01-22	2.440	2.440	2.400	2.410	2.410	7,933,991
2025-01-21	2.530	2.530	2.430	2.440	2.440	11,230,000
2025-01-20	2.460	2.520	2.450	2.500	2.500	13,374,500
2025-01-17	2.450	2.480	2.420	2.460	2.460	9,557,925
2025-01-16	2.480	2.500	2.440	2.460	2.460	5,015,000
2025-01-15	2.500	2.500	2.430	2.460	2.460	6,540,250
2025-01-14	2.460	2.500	2.450	2.490	2.490	11,571,750
2025-01-13	2.550	2.550	2.450	2.460	2.460	9,585,844
2025-01-10	2.620	2.620	2.530	2.550	2.550	7,361,000
2025-01-09	2.630	2.640	2.590	2.590	2.590	3,270,759
2025-01-08	2.660	2.670	2.600	2.620	2.620	4,994,000
2025-01-07	2.640	2.660	2.600	2.660	2.660	6,722,390
2025-01-06	2.630	2.650	2.600	2.640	2.640	4,033,500
2025-01-03	2.660	2.660	2.610	2.630	2.630	5,574,359
2025-01-02	2.690	2.690	2.630	2.650	2.650	6,035,000
2024-12-31	2.650	2.700	2.650	2.690	2.690	7,474,100
2024-12-30	2.660	2.680	2.580	2.660	2.660	10,299,630
2024-12-27	2.680	2.700	2.660	2.670	2.670	5,688,000
2024-12-24	2.760	2.760	2.670	2.670	2.670	3,907,000
2024-12-23	2.710	2.740	2.690	2.700	2.700	4,064,482
2024-12-20	2.720	2.760	2.710	2.710	2.710	6,108,431
2024-12-19	2.710	2.760	2.710	2.750	2.750	3,033,526
2024-12-18	2.750	2.770	2.740	2.760	2.760	4,336,000
2024-12-17	2.760	2.790	2.720	2.760	2.760	5,662,250
2024-12-16	2.900	2.900	2.750	2.760	2.760	8,680,535
2024-12-13	2.820	2.850	2.770	2.810	2.810	7,005,250
2024-12-12	2.880	2.930	2.820	2.830	2.830	11,238,330
2024-12-11	2.910	2.940	2.860	2.880	2.880	4,621,726
2024-12-10	2.970	3.020	2.890	2.910	2.910	12,196,820
2024-12-09	2.870	2.920	2.840	2.920	2.920	6,769,000
2024-12-06	2.850	2.880	2.810	2.870	2.870	4,804,469
2024-12-05	2.870	2.890	2.810	2.830	2.830	4,374,250
2024-12-04	2.900	2.900	2.840	2.870	2.870	6,565,546
2024-12-03	2.860	2.890	2.860	2.890	2.890	8,578,221
2024-12-02	2.780	2.910	2.760	2.860	2.860	17,531,830
2024-11-29	2.650	2.760	2.640	2.740	2.740	8,406,425
2024-11-28	2.650	2.670	2.620	2.650	2.650	5,137,250
2024-11-27	2.620	2.680	2.560	2.660	2.660	7,507,364
2024-11-26	2.580	2.670	2.580	2.610	2.610	5,204,420
2024-11-25	2.620	2.650	2.560	2.580	2.580	20,257,770
2024-11-22	2.700	2.700	2.590	2.600	2.600	7,504,000
2024-11-21	2.700	2.700	2.660	2.670	2.670	2,309,447
2024-11-20	2.640	2.700	2.640	2.680	2.680	4,275,768
2024-11-19	2.680	2.700	2.640	2.650	2.650	3,170,000
2024-11-18	2.660	2.710	2.640	2.670	2.670	6,254,000
2024-11-15	2.670	2.690	2.650	2.670	2.670	5,546,493
2024-11-14	2.760	2.760	2.650	2.670	2.670	7,066,500
2024-11-13	2.710	2.750	2.650	2.740	2.740	15,847,500
2024-11-12	2.810	2.860	2.690	2.710	2.710	13,102,530
2024-11-11	2.810	2.840	2.760	2.810	2.810	9,440,801

← NewerPage 8 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.