SJM Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.810	2.900	2.810	2.840	2.840	8,242,000
2024-11-07	2.720	2.830	2.710	2.820	2.820	8,010,250
2024-11-06	2.770	2.770	2.690	2.730	2.730	5,556,694
2024-11-05	2.740	2.780	2.710	2.770	2.770	7,816,847
2024-11-04	2.700	2.740	2.690	2.730	2.730	3,705,500
2024-11-01	2.660	2.710	2.650	2.690	2.690	6,109,249
2024-10-31	2.700	2.700	2.660	2.670	2.670	5,218,750
2024-10-30	2.720	2.760	2.690	2.700	2.700	4,147,250
2024-10-29	2.760	2.790	2.720	2.740	2.740	6,906,250
2024-10-28	2.730	2.760	2.700	2.750	2.750	4,439,416
2024-10-25	2.710	2.740	2.700	2.710	2.710	4,727,057
2024-10-24	2.730	2.730	2.680	2.700	2.700	3,883,000
2024-10-23	2.720	2.740	2.700	2.730	2.730	5,198,501
2024-10-22	2.720	2.750	2.690	2.710	2.710	9,272,320
2024-10-21	2.830	2.830	2.710	2.720	2.720	16,874,580
2024-10-18	2.760	2.850	2.730	2.830	2.830	13,251,270
2024-10-17	2.790	2.850	2.720	2.750	2.750	6,643,730
2024-10-16	2.780	2.800	2.730	2.760	2.760	8,115,631
2024-10-15	2.920	2.920	2.750	2.780	2.780	15,310,470
2024-10-14	2.910	2.920	2.780	2.870	2.870	14,450,100
2024-10-10	3.050	3.060	2.900	2.930	2.930	23,479,750
2024-10-09	2.940	3.100	2.830	2.990	2.990	49,584,359
2024-10-08	3.290	3.290	2.870	2.920	2.920	50,055,219
2024-10-07	3.100	3.250	3.100	3.250	3.250	41,992,719
2024-10-04	2.990	3.040	2.920	3.020	3.020	17,816,141
2024-10-03	3.100	3.190	2.890	2.980	2.980	27,835,740
2024-10-02	3.090	3.200	3.060	3.140	3.140	50,022,641
2024-09-30	2.950	3.130	2.950	3.090	3.090	52,071,367
2024-09-27	2.810	2.920	2.790	2.900	2.900	40,699,039
2024-09-26	2.560	2.740	2.540	2.740	2.740	21,028,500
2024-09-25	2.580	2.640	2.520	2.550	2.550	13,167,030
2024-09-24	2.540	2.560	2.500	2.560	2.560	8,111,338
2024-09-23	2.500	2.530	2.480	2.500	2.500	2,372,961
2024-09-20	2.580	2.620	2.490	2.520	2.520	10,581,150
2024-09-19	2.470	2.570	2.450	2.560	2.560	7,966,759
2024-09-17	2.410	2.490	2.410	2.480	2.480	4,317,153
2024-09-16	2.310	2.440	2.310	2.420	2.420	3,785,355
2024-09-13	2.330	2.370	2.330	2.360	2.360	6,560,605
2024-09-12	2.280	2.330	2.270	2.330	2.330	4,500,210
2024-09-11	2.280	2.310	2.260	2.280	2.280	5,417,297
2024-09-10	2.300	2.320	2.260	2.320	2.320	5,136,500
2024-09-09	2.310	2.330	2.260	2.300	2.300	10,929,250
2024-09-05	2.360	2.390	2.330	2.340	2.340	4,678,000
2024-09-04	2.330	2.370	2.320	2.350	2.350	6,105,600
2024-09-03	2.360	2.390	2.330	2.340	2.340	3,118,180
2024-09-02	2.380	2.380	2.330	2.350	2.350	6,140,000
2024-08-30	2.360	2.430	2.360	2.380	2.380	4,930,143
2024-08-29	2.390	2.390	2.350	2.360	2.360	2,580,035
2024-08-28	2.410	2.440	2.330	2.380	2.380	13,663,850
2024-08-27	2.440	2.450	2.410	2.440	2.440	3,128,109
2024-08-26	2.410	2.450	2.390	2.440	2.440	3,462,001
2024-08-23	2.430	2.430	2.400	2.410	2.410	1,845,013
2024-08-22	2.420	2.440	2.400	2.430	2.430	4,170,500
2024-08-21	2.440	2.490	2.410	2.420	2.420	3,035,529
2024-08-20	2.480	2.480	2.430	2.450	2.450	3,951,628
2024-08-19	2.450	2.480	2.450	2.460	2.460	5,622,250
2024-08-16	2.410	2.470	2.410	2.450	2.450	4,255,066
2024-08-15	2.410	2.410	2.360	2.410	2.410	6,035,517
2024-08-14	2.410	2.440	2.400	2.410	2.410	3,864,520
2024-08-13	2.440	2.480	2.400	2.410	2.410	4,833,419

← NewerPage 9 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.