SJM Holdings Limited (HKG:0880)
Hong Kong · Delayed Price · Currency is HKD 2.830
-0.050 (-1.74%)
Oct 31, 2025, 4:08 PM HKT
SJM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.90 | 2.90 | 2.80 | 2.83 | 2.83 | -1.74% | 27,011,394 |
| Oct 30, 2025 | 2.94 | 2.96 | 2.86 | 2.88 | 2.88 | -2.37% | 24,084,030 |
| Oct 28, 2025 | 3.00 | 3.00 | 2.93 | 2.95 | 2.95 | -1.34% | 12,959,950 |
| Oct 27, 2025 | 2.97 | 3.01 | 2.94 | 2.99 | 2.99 | 1.01% | 11,692,464 |
| Oct 24, 2025 | 2.99 | 3.02 | 2.93 | 2.96 | 2.96 | 0.34% | 14,937,420 |
| Oct 23, 2025 | 2.91 | 2.97 | 2.85 | 2.95 | 2.95 | 1.72% | 20,302,587 |
| Oct 22, 2025 | 2.92 | 2.92 | 2.89 | 2.90 | 2.90 | -0.68% | 8,578,654 |
| Oct 21, 2025 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | 1.04% | 10,352,747 |
| Oct 20, 2025 | 2.86 | 2.91 | 2.86 | 2.89 | 2.89 | 1.76% | 8,241,000 |
| Oct 17, 2025 | 2.89 | 2.90 | 2.81 | 2.84 | 2.84 | -2.07% | 21,066,276 |
| Oct 16, 2025 | 2.92 | 2.95 | 2.89 | 2.90 | 2.90 | -0.34% | 13,146,250 |
| Oct 15, 2025 | 2.90 | 2.95 | 2.88 | 2.91 | 2.91 | 0.34% | 21,821,249 |
| Oct 14, 2025 | 3.02 | 3.02 | 2.89 | 2.90 | 2.90 | -3.01% | 28,353,687 |
| Oct 13, 2025 | 2.93 | 3.00 | 2.91 | 2.99 | 2.99 | -0.33% | 26,781,750 |
| Oct 10, 2025 | 3.12 | 3.13 | 2.99 | 3.00 | 3.00 | -4.15% | 38,358,218 |
| Oct 9, 2025 | 3.13 | 3.18 | 3.10 | 3.13 | 3.13 | 1.29% | 22,037,243 |
| Oct 8, 2025 | 3.15 | 3.15 | 3.04 | 3.09 | 3.09 | -0.96% | 10,930,345 |
| Oct 6, 2025 | 3.18 | 3.20 | 3.10 | 3.12 | 3.12 | -2.50% | 9,694,175 |
| Oct 3, 2025 | 3.28 | 3.28 | 3.16 | 3.20 | 3.20 | -0.93% | 5,732,503 |
| Oct 2, 2025 | 3.34 | 3.34 | 3.13 | 3.23 | 3.23 | -2.71% | 12,460,847 |
| Sep 30, 2025 | 3.32 | 3.33 | 3.25 | 3.32 | 3.32 | 0.61% | 20,074,193 |
| Sep 29, 2025 | 3.16 | 3.38 | 3.15 | 3.30 | 3.30 | 5.43% | 39,831,821 |
| Sep 26, 2025 | 3.09 | 3.19 | 3.06 | 3.13 | 3.13 | 1.29% | 16,755,586 |
| Sep 25, 2025 | 3.11 | 3.12 | 3.07 | 3.09 | 3.09 | -0.32% | 16,555,347 |
| Sep 24, 2025 | 3.13 | 3.13 | 3.08 | 3.10 | 3.10 | -0.96% | 9,754,000 |
| Sep 23, 2025 | 3.18 | 3.18 | 3.07 | 3.13 | 3.13 | -1.57% | 19,410,179 |
| Sep 22, 2025 | 3.26 | 3.26 | 3.15 | 3.18 | 3.18 | -1.85% | 14,813,259 |
| Sep 19, 2025 | 3.13 | 3.26 | 3.11 | 3.24 | 3.24 | 3.85% | 35,836,427 |
| Sep 18, 2025 | 3.14 | 3.19 | 3.08 | 3.12 | 3.12 | -0.64% | 32,476,597 |
| Sep 17, 2025 | 3.03 | 3.16 | 3.02 | 3.14 | 3.14 | 5.02% | 51,610,259 |
| Sep 16, 2025 | 2.88 | 3.05 | 2.88 | 2.99 | 2.99 | 3.82% | 41,428,972 |
| Sep 15, 2025 | 2.90 | 2.91 | 2.87 | 2.88 | 2.88 | -0.35% | 11,770,250 |
| Sep 12, 2025 | 2.90 | 2.93 | 2.87 | 2.89 | 2.89 | 0.35% | 13,721,000 |
| Sep 11, 2025 | 2.85 | 2.88 | 2.78 | 2.88 | 2.88 | 1.41% | 23,929,565 |
| Sep 10, 2025 | 2.91 | 2.91 | 2.84 | 2.84 | 2.84 | -1.39% | 28,028,250 |
| Sep 9, 2025 | 2.93 | 2.94 | 2.85 | 2.88 | 2.88 | -1.37% | 27,153,500 |
| Sep 8, 2025 | 2.96 | 2.99 | 2.92 | 2.92 | 2.92 | -1.35% | 20,648,310 |
| Sep 5, 2025 | 2.94 | 3.00 | 2.90 | 2.96 | 2.96 | 1.02% | 17,596,101 |
| Sep 4, 2025 | 2.94 | 2.95 | 2.90 | 2.93 | 2.93 | - | 18,256,350 |
| Sep 3, 2025 | 3.01 | 3.02 | 2.90 | 2.93 | 2.93 | -1.68% | 18,879,054 |
| Sep 2, 2025 | 2.98 | 3.02 | 2.94 | 2.98 | 2.98 | 2.05% | 26,866,880 |
| Sep 1, 2025 | 2.90 | 2.94 | 2.84 | 2.92 | 2.92 | 0.69% | 49,473,246 |
| Aug 29, 2025 | 3.02 | 3.02 | 2.85 | 2.90 | 2.90 | -13.17% | 173,798,000 |
| Aug 28, 2025 | 3.37 | 3.40 | 3.28 | 3.34 | 3.34 | -0.89% | 19,711,750 |
| Aug 27, 2025 | 3.46 | 3.54 | 3.34 | 3.37 | 3.37 | -2.60% | 28,567,000 |
| Aug 26, 2025 | 3.39 | 3.51 | 3.35 | 3.46 | 3.46 | 2.06% | 37,155,839 |
| Aug 25, 2025 | 3.32 | 3.42 | 3.32 | 3.39 | 3.39 | 3.67% | 32,618,084 |
| Aug 22, 2025 | 3.31 | 3.35 | 3.24 | 3.27 | 3.27 | -1.21% | 18,733,250 |
| Aug 21, 2025 | 3.29 | 3.33 | 3.25 | 3.31 | 3.31 | 0.30% | 14,398,753 |
| Aug 20, 2025 | 3.30 | 3.32 | 3.21 | 3.30 | 3.30 | - | 22,601,518 |