SJM Holdings Limited (0880.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 2.690 | 2.740 | 2.680 | 2.710 | 2.710 | 2,751,802 |
| 13 Jun 2024 | 2.700 | 2.740 | 2.660 | 2.730 | 2.730 | 4,102,832 |
| 12 Jun 2024 | 2.730 | 2.750 | 2.680 | 2.690 | 2.690 | 5,978,305 |
| 11 Jun 2024 | 2.780 | 2.800 | 2.720 | 2.760 | 2.760 | 8,342,140 |
| 07 Jun 2024 | 2.790 | 2.840 | 2.780 | 2.810 | 2.810 | 5,059,000 |
| 06 Jun 2024 | 2.870 | 2.900 | 2.770 | 2.790 | 2.790 | 11,392,000 |
| 05 Jun 2024 | 2.900 | 2.960 | 2.830 | 2.870 | 2.870 | 9,438,500 |
| 04 Jun 2024 | 2.880 | 2.930 | 2.810 | 2.920 | 2.920 | 8,807,602 |
| 03 Jun 2024 | 2.890 | 2.960 | 2.860 | 2.880 | 2.880 | 7,510,588 |
| 31 May 2024 | 2.930 | 2.980 | 2.850 | 2.850 | 2.850 | 10,285,608 |
| 30 May 2024 | 2.960 | 2.980 | 2.910 | 2.910 | 2.910 | 6,456,000 |
| 29 May 2024 | 2.970 | 2.990 | 2.940 | 2.960 | 2.960 | 8,786,030 |
| 28 May 2024 | 2.970 | 3.030 | 2.950 | 2.970 | 2.970 | 5,821,250 |
| 27 May 2024 | 2.980 | 3.000 | 2.910 | 2.970 | 2.970 | 7,410,088 |
| 24 May 2024 | 3.040 | 3.040 | 2.950 | 2.980 | 2.980 | 11,233,288 |
| 23 May 2024 | 3.110 | 3.110 | 3.010 | 3.050 | 3.050 | 17,032,717 |
| 22 May 2024 | 3.120 | 3.170 | 3.100 | 3.130 | 3.130 | 6,561,500 |
| 21 May 2024 | 3.220 | 3.220 | 3.120 | 3.120 | 3.120 | 10,181,140 |
| 20 May 2024 | 3.160 | 3.270 | 3.150 | 3.210 | 3.210 | 35,973,087 |
| 17 May 2024 | 3.120 | 3.120 | 3.040 | 3.100 | 3.100 | 11,487,834 |
| 16 May 2024 | 3.080 | 3.140 | 3.080 | 3.110 | 3.110 | 14,330,231 |
| 14 May 2024 | 3.170 | 3.170 | 3.010 | 3.070 | 3.070 | 26,558,117 |
| 13 May 2024 | 2.900 | 3.150 | 2.870 | 3.150 | 3.150 | 34,488,699 |
| 10 May 2024 | 2.980 | 3.010 | 2.860 | 2.900 | 2.900 | 26,422,544 |
| 09 May 2024 | 2.850 | 2.950 | 2.840 | 2.940 | 2.940 | 9,076,849 |
| 08 May 2024 | 2.850 | 2.910 | 2.840 | 2.860 | 2.860 | 11,475,800 |
| 07 May 2024 | 2.900 | 2.910 | 2.830 | 2.860 | 2.860 | 11,540,889 |
| 06 May 2024 | 3.000 | 3.010 | 2.850 | 2.900 | 2.900 | 23,789,126 |
| 03 May 2024 | 3.000 | 3.030 | 2.920 | 3.020 | 3.020 | 14,257,844 |
| 02 May 2024 | 2.890 | 2.970 | 2.880 | 2.940 | 2.940 | 9,932,294 |
| 30 Apr 2024 | 2.960 | 2.980 | 2.870 | 2.890 | 2.890 | 8,861,000 |
| 29 Apr 2024 | 2.890 | 3.030 | 2.890 | 2.960 | 2.960 | 17,698,882 |
| 26 Apr 2024 | 2.800 | 2.890 | 2.800 | 2.860 | 2.860 | 10,039,350 |
| 25 Apr 2024 | 2.840 | 2.850 | 2.780 | 2.800 | 2.800 | 8,382,250 |
| 24 Apr 2024 | 2.770 | 2.870 | 2.760 | 2.860 | 2.860 | 11,250,201 |
| 23 Apr 2024 | 2.730 | 2.770 | 2.700 | 2.760 | 2.760 | 7,149,763 |
| 22 Apr 2024 | 2.600 | 2.730 | 2.600 | 2.710 | 2.710 | 6,168,587 |
| 19 Apr 2024 | 2.660 | 2.670 | 2.610 | 2.610 | 2.610 | 6,342,526 |
| 18 Apr 2024 | 2.570 | 2.730 | 2.570 | 2.680 | 2.680 | 10,807,340 |
| 17 Apr 2024 | 2.620 | 2.650 | 2.530 | 2.570 | 2.570 | 12,937,276 |
| 16 Apr 2024 | 2.800 | 2.800 | 2.600 | 2.620 | 2.620 | 19,774,250 |
| 15 Apr 2024 | 2.820 | 2.860 | 2.800 | 2.810 | 2.810 | 20,371,750 |
| 12 Apr 2024 | 2.850 | 2.870 | 2.810 | 2.850 | 2.850 | 11,995,750 |
| 11 Apr 2024 | 2.900 | 2.940 | 2.850 | 2.860 | 2.860 | 17,765,915 |
| 10 Apr 2024 | 2.970 | 3.000 | 2.880 | 2.940 | 2.940 | 16,755,073 |
| 09 Apr 2024 | 2.690 | 2.960 | 2.670 | 2.960 | 2.960 | 54,783,058 |
| 08 Apr 2024 | 2.540 | 2.680 | 2.510 | 2.670 | 2.670 | 31,109,160 |
| 05 Apr 2024 | 2.470 | 2.560 | 2.410 | 2.530 | 2.530 | 11,330,750 |
| 03 Apr 2024 | 2.460 | 2.490 | 2.450 | 2.480 | 2.480 | 7,167,428 |
| 02 Apr 2024 | 2.390 | 2.510 | 2.390 | 2.460 | 2.460 | 15,199,500 |
| 28 Mar 2024 | 2.370 | 2.400 | 2.350 | 2.390 | 2.390 | 6,627,500 |
| 27 Mar 2024 | 2.390 | 2.410 | 2.360 | 2.370 | 2.370 | 6,258,000 |
| 26 Mar 2024 | 2.350 | 2.430 | 2.340 | 2.410 | 2.410 | 9,484,605 |
| 25 Mar 2024 | 2.350 | 2.380 | 2.330 | 2.350 | 2.350 | 4,619,238 |
| 22 Mar 2024 | 2.370 | 2.400 | 2.320 | 2.350 | 2.350 | 4,588,500 |
| 21 Mar 2024 | 2.320 | 2.400 | 2.320 | 2.380 | 2.380 | 7,456,038 |
| 20 Mar 2024 | 2.300 | 2.330 | 2.290 | 2.310 | 2.310 | 3,815,500 |
| 19 Mar 2024 | 2.330 | 2.360 | 2.300 | 2.320 | 2.320 | 5,805,812 |
| 18 Mar 2024 | 2.320 | 2.340 | 2.290 | 2.330 | 2.330 | 4,845,513 |
| 15 Mar 2024 | 2.310 | 2.320 | 2.270 | 2.320 | 2.320 | 9,798,500 |
| 14 Mar 2024 | 2.360 | 2.380 | 2.310 | 2.330 | 2.330 | 6,510,149 |
| 13 Mar 2024 | 2.400 | 2.400 | 2.350 | 2.360 | 2.360 | 5,634,505 |
| 12 Mar 2024 | 2.360 | 2.410 | 2.350 | 2.380 | 2.380 | 13,920,997 |
| 11 Mar 2024 | 2.300 | 2.360 | 2.300 | 2.360 | 2.360 | 8,375,500 |
| 08 Mar 2024 | 2.270 | 2.310 | 2.270 | 2.300 | 2.300 | 4,524,500 |
| 07 Mar 2024 | 2.270 | 2.350 | 2.240 | 2.270 | 2.270 | 9,980,500 |
| 06 Mar 2024 | 2.260 | 2.300 | 2.260 | 2.280 | 2.280 | 5,015,154 |
| 05 Mar 2024 | 2.280 | 2.290 | 2.250 | 2.260 | 2.260 | 9,914,657 |
| 04 Mar 2024 | 2.370 | 2.370 | 2.280 | 2.290 | 2.290 | 11,948,763 |
| 01 Mar 2024 | 2.390 | 2.440 | 2.360 | 2.370 | 2.370 | 7,586,631 |
| 29 Feb 2024 | 2.360 | 2.410 | 2.350 | 2.390 | 2.390 | 5,989,450 |
| 28 Feb 2024 | 2.410 | 2.430 | 2.350 | 2.360 | 2.360 | 7,580,947 |
| 27 Feb 2024 | 2.460 | 2.460 | 2.340 | 2.410 | 2.410 | 17,824,257 |
| 26 Feb 2024 | 2.470 | 2.490 | 2.440 | 2.450 | 2.450 | 5,266,750 |
| 23 Feb 2024 | 2.480 | 2.510 | 2.430 | 2.470 | 2.470 | 8,011,581 |
| 22 Feb 2024 | 2.510 | 2.520 | 2.440 | 2.480 | 2.480 | 8,991,258 |
| 21 Feb 2024 | 2.490 | 2.540 | 2.470 | 2.510 | 2.510 | 9,527,717 |
| 20 Feb 2024 | 2.520 | 2.540 | 2.460 | 2.490 | 2.490 | 5,500,613 |
| 19 Feb 2024 | 2.550 | 2.560 | 2.450 | 2.520 | 2.520 | 13,821,136 |
| 16 Feb 2024 | 2.430 | 2.550 | 2.430 | 2.540 | 2.540 | 6,544,000 |
| 15 Feb 2024 | 2.520 | 2.530 | 2.430 | 2.470 | 2.470 | 6,254,304 |
| 14 Feb 2024 | 2.520 | 2.530 | 2.460 | 2.490 | 2.490 | 6,760,503 |
| 09 Feb 2024 | 2.540 | 2.540 | 2.480 | 2.520 | 2.520 | 4,329,000 |
| 08 Feb 2024 | 2.440 | 2.590 | 2.440 | 2.540 | 2.540 | 16,609,245 |
| 07 Feb 2024 | 2.400 | 2.460 | 2.390 | 2.440 | 2.440 | 12,472,177 |
| 06 Feb 2024 | 2.330 | 2.400 | 2.300 | 2.380 | 2.380 | 7,194,409 |
| 05 Feb 2024 | 2.290 | 2.330 | 2.240 | 2.300 | 2.300 | 6,133,733 |
| 02 Feb 2024 | 2.310 | 2.400 | 2.260 | 2.290 | 2.290 | 9,168,500 |
| 01 Feb 2024 | 2.200 | 2.290 | 2.180 | 2.260 | 2.260 | 9,978,666 |
| 31 Jan 2024 | 2.290 | 2.300 | 2.180 | 2.200 | 2.200 | 10,479,250 |
| 30 Jan 2024 | 2.350 | 2.350 | 2.280 | 2.290 | 2.290 | 4,642,000 |
| 29 Jan 2024 | 2.410 | 2.440 | 2.360 | 2.370 | 2.370 | 4,598,000 |
| 26 Jan 2024 | 2.360 | 2.440 | 2.350 | 2.410 | 2.410 | 10,786,611 |
| 25 Jan 2024 | 2.300 | 2.380 | 2.290 | 2.360 | 2.360 | 5,216,207 |
| 24 Jan 2024 | 2.260 | 2.340 | 2.240 | 2.340 | 2.340 | 7,616,250 |
| 23 Jan 2024 | 2.160 | 2.270 | 2.150 | 2.240 | 2.240 | 6,394,038 |
| 22 Jan 2024 | 2.260 | 2.260 | 2.150 | 2.180 | 2.180 | 11,893,576 |
| 19 Jan 2024 | 2.260 | 2.300 | 2.240 | 2.260 | 2.260 | 5,373,000 |
| 18 Jan 2024 | 2.230 | 2.270 | 2.200 | 2.250 | 2.250 | 7,388,000 |
| 17 Jan 2024 | 2.300 | 2.300 | 2.190 | 2.230 | 2.230 | 15,256,018 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.