Skip to main content
logo
SJM Holdings Limited (HKG:0880)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
3.140
+0.020 (0.64%)
Aug 1, 2025, 4:08 PM HKT

SJM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253.083.173.073.143.140.64%26,986,143
Jul 31, 20253.073.163.073.123.12-32,862,356
Jul 30, 20253.243.243.063.123.12-4.29%48,969,000
Jul 29, 20253.283.283.153.263.26-27,804,819
Jul 28, 20253.093.453.093.263.265.84%90,528,999
Jul 25, 20253.113.153.053.083.08-0.32%22,545,850
Jul 24, 20253.063.123.043.093.093.00%48,594,328
Jul 23, 20252.993.042.963.003.000.33%20,788,579
Jul 22, 20253.043.042.942.992.99-0.33%20,369,884
Jul 21, 20252.943.042.923.003.002.39%23,908,463
Jul 18, 20253.033.052.912.932.93-3.30%32,545,044
Jul 17, 20253.043.062.993.033.03-18,008,138
Jul 16, 20253.093.133.013.033.03-1.62%23,568,586
Jul 15, 20253.083.093.003.083.080.65%34,598,705
Jul 14, 20253.113.123.023.063.06-2.24%30,210,500
Jul 11, 20253.073.203.033.133.131.62%67,138,653
Jul 10, 20253.103.123.013.083.080.98%49,415,336
Jul 9, 20252.943.092.933.053.054.81%82,297,714
Jul 8, 20252.792.922.762.912.914.68%46,150,160
Jul 7, 20252.652.782.632.782.785.30%31,060,926
Jul 4, 20252.672.672.592.642.64-1.12%16,350,158
Jul 3, 20252.682.712.652.672.67-13,837,876
Jul 2, 20252.642.742.632.672.675.53%41,553,477
Jun 30, 20252.542.572.512.532.53-0.39%9,612,867
Jun 27, 20252.542.562.512.542.54-8,870,500
Jun 26, 20252.442.632.432.542.543.67%31,525,303
Jun 25, 20252.382.462.382.452.452.94%13,779,159
Jun 24, 20252.332.402.332.382.382.15%9,371,829
Jun 23, 20252.302.332.272.332.331.30%7,317,000
Jun 20, 20252.312.322.302.302.30-13,420,817
Jun 19, 20252.362.382.292.302.30-3.77%12,057,888
Jun 18, 20252.442.442.382.392.39-2.05%8,528,000
Jun 17, 20252.432.492.422.442.440.41%9,179,017
Jun 16, 20252.432.442.392.432.43-12,230,000
Jun 13, 20252.462.482.392.432.43-2.02%13,755,250
Jun 12, 20252.522.522.452.482.48-1.20%12,175,761
Jun 11, 20252.542.552.492.512.51-1.57%12,748,850
Jun 10, 20252.432.592.432.552.556.25%64,529,309
Jun 9, 20252.352.402.342.402.402.56%10,398,185
Jun 6, 20252.352.362.322.342.34-0.43%4,851,493
Jun 5, 20252.362.382.322.352.35-0.42%7,596,867
Jun 4, 20252.352.372.332.362.360.43%6,432,043
Jun 3, 20252.372.392.342.352.35-0.84%8,776,311
Jun 2, 20252.322.372.282.372.372.16%5,622,455
May 30, 20252.332.332.292.322.32-0.85%7,177,096
May 29, 20252.312.352.312.342.341.30%5,676,802
May 28, 20252.302.352.282.312.311.32%9,585,013
May 27, 20252.272.302.242.282.280.88%9,398,000
May 26, 20252.252.272.232.262.26-10,307,464
May 23, 20252.252.292.242.262.260.44%9,553,155