SJM Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.215 | 1.215 | 1.160 | 1.175 | 1.175 | 8,581,220 |
| 2026-10-21 | 1.210 | 1.215 | 1.200 | 1.210 | 1.210 | 2,541,200 |
| 2026-10-20 | 1.190 | 1.215 | 1.185 | 1.200 | 1.200 | 7,496,250 |
| 2026-10-16 | 1.215 | 1.230 | 1.190 | 1.195 | 1.195 | 9,053,500 |
| 2026-10-15 | 1.260 | 1.265 | 1.205 | 1.215 | 1.215 | 10,244,464 |
| 2026-10-14 | 1.285 | 1.300 | 1.260 | 1.260 | 1.260 | 4,553,803 |
| 2026-10-13 | 1.285 | 1.290 | 1.265 | 1.285 | 1.285 | 5,275,000 |
| 2026-10-12 | 1.300 | 1.320 | 1.280 | 1.285 | 1.285 | 3,543,000 |
| 2026-10-09 | 1.290 | 1.320 | 1.280 | 1.300 | 1.300 | 6,993,776 |
| 2026-10-08 | 1.315 | 1.360 | 1.275 | 1.280 | 1.280 | 11,301,750 |
| 2026-10-07 | 1.295 | 1.300 | 1.290 | 1.290 | 1.290 | 929,000 |
| 2026-10-06 | 1.305 | 1.310 | 1.295 | 1.300 | 1.300 | 1,406,000 |
| 2026-10-05 | 1.305 | 1.310 | 1.270 | 1.290 | 1.290 | 6,979,853 |
| 2026-10-02 | 1.380 | 1.380 | 1.305 | 1.305 | 1.305 | 6,312,000 |
| 2026-09-30 | 1.395 | 1.405 | 1.365 | 1.390 | 1.390 | 9,103,750 |
| 2026-09-29 | 1.410 | 1.410 | 1.380 | 1.390 | 1.390 | 4,698,417 |
| 2026-09-28 | 1.410 | 1.425 | 1.400 | 1.405 | 1.405 | 3,625,252 |
| 2026-09-25 | 1.425 | 1.425 | 1.385 | 1.405 | 1.405 | 4,827,890 |
| 2026-09-24 | 1.420 | 1.435 | 1.395 | 1.425 | 1.425 | 3,771,526 |
| 2026-09-23 | 1.410 | 1.430 | 1.385 | 1.415 | 1.415 | 9,029,581 |
| 2026-09-22 | 1.405 | 1.430 | 1.380 | 1.395 | 1.395 | 7,839,000 |
| 2026-09-21 | 1.420 | 1.420 | 1.385 | 1.405 | 1.405 | 15,237,608 |
| 2026-09-18 | 1.400 | 1.420 | 1.385 | 1.420 | 1.420 | 22,470,367 |
| 2026-09-17 | 1.365 | 1.395 | 1.365 | 1.390 | 1.390 | 4,735,425 |
| 2026-09-16 | 1.375 | 1.410 | 1.370 | 1.390 | 1.390 | 3,823,600 |
| 2026-09-15 | 1.410 | 1.420 | 1.370 | 1.375 | 1.375 | 3,551,250 |
| 2026-09-14 | 1.390 | 1.425 | 1.380 | 1.415 | 1.415 | 7,649,342 |
| 2026-09-11 | 1.395 | 1.395 | 1.370 | 1.390 | 1.390 | 5,124,802 |
| 2026-09-10 | 1.420 | 1.420 | 1.380 | 1.395 | 1.395 | 6,271,767 |
| 2026-09-09 | 1.460 | 1.460 | 1.420 | 1.420 | 1.420 | 3,719,000 |
| 2026-09-08 | 1.430 | 1.460 | 1.430 | 1.455 | 1.455 | 3,652,126 |
| 2026-09-07 | 1.450 | 1.460 | 1.420 | 1.430 | 1.430 | 4,968,000 |
| 2026-09-04 | 1.430 | 1.470 | 1.430 | 1.455 | 1.455 | 4,589,500 |
| 2026-09-03 | 1.395 | 1.450 | 1.395 | 1.435 | 1.435 | 11,638,301 |
| 2026-09-02 | 1.350 | 1.390 | 1.330 | 1.390 | 1.390 | 8,558,000 |
| 2026-09-01 | 1.380 | 1.380 | 1.330 | 1.350 | 1.350 | 14,748,144 |
| 2026-08-31 | 1.405 | 1.410 | 1.380 | 1.380 | 1.380 | 5,539,175 |
| 2026-08-28 | 1.410 | 1.420 | 1.380 | 1.405 | 1.405 | 7,624,000 |
| 2026-08-27 | 1.405 | 1.410 | 1.350 | 1.410 | 1.410 | 18,787,553 |
| 2026-08-26 | 1.435 | 1.435 | 1.395 | 1.410 | 1.410 | 20,498,039 |
| 2026-08-25 | 1.505 | 1.505 | 1.445 | 1.450 | 1.450 | 7,188,000 |
| 2026-08-24 | 1.500 | 1.500 | 1.465 | 1.485 | 1.485 | 6,454,088 |
| 2026-08-21 | 1.500 | 1.505 | 1.475 | 1.500 | 1.500 | 6,188,040 |
| 2026-08-20 | 1.490 | 1.510 | 1.485 | 1.490 | 1.490 | 4,655,250 |
| 2026-08-19 | 1.480 | 1.490 | 1.465 | 1.485 | 1.485 | 4,569,338 |
| 2026-08-18 | 1.485 | 1.495 | 1.475 | 1.480 | 1.480 | 4,784,676 |
| 2026-08-17 | 1.470 | 1.505 | 1.470 | 1.485 | 1.485 | 6,145,750 |
| 2026-08-14 | 1.480 | 1.480 | 1.455 | 1.460 | 1.460 | 4,950,088 |
| 2026-08-13 | 1.500 | 1.510 | 1.475 | 1.485 | 1.485 | 5,818,464 |
| 2026-08-12 | 1.475 | 1.510 | 1.465 | 1.500 | 1.500 | 7,439,513 |
| 2026-08-11 | 1.470 | 1.490 | 1.470 | 1.480 | 1.480 | 5,562,500 |
| 2026-08-10 | 1.445 | 1.470 | 1.440 | 1.465 | 1.465 | 7,774,235 |
| 2026-08-07 | 1.485 | 1.485 | 1.440 | 1.440 | 1.440 | 14,737,750 |
| 2026-08-06 | 1.480 | 1.490 | 1.460 | 1.470 | 1.470 | 9,559,480 |
| 2026-08-05 | 1.510 | 1.510 | 1.470 | 1.480 | 1.480 | 9,099,480 |
| 2026-08-04 | 1.545 | 1.550 | 1.485 | 1.490 | 1.490 | 12,195,750 |
| 2026-08-03 | 1.590 | 1.600 | 1.540 | 1.545 | 1.545 | 12,186,638 |
| 2026-07-31 | 1.620 | 1.640 | 1.580 | 1.590 | 1.590 | 9,465,144 |
| 2026-07-30 | 1.660 | 1.680 | 1.620 | 1.640 | 1.640 | 5,815,381 |
| 2026-07-29 | 1.640 | 1.660 | 1.610 | 1.660 | 1.660 | 10,582,468 |
Page 1 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.