SJM Holdings Limited (HKG:0880)
Hong Kong · Delayed Price · Currency is HKD 3.320
+0.020 (0.61%)
Sep 30, 2025, 4:08 PM HKT
SJM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.32 | 3.32 | 3.25 | 3.31 | 3.31 | 0.30% | 14,463,093 |
| 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 |
| Aug 19, 2025 | 3.32 | 3.36 | 3.26 | 3.30 | 3.30 | 0.61% | 17,876,588 |
| Aug 18, 2025 | 3.25 | 3.34 | 3.25 | 3.28 | 3.28 | 1.55% | 23,616,600 |
| Aug 15, 2025 | 3.23 | 3.24 | 3.18 | 3.23 | 3.23 | -0.31% | 18,851,780 |
| Aug 14, 2025 | 3.27 | 3.34 | 3.23 | 3.24 | 3.24 | - | 20,862,355 |
| Aug 13, 2025 | 3.30 | 3.31 | 3.20 | 3.24 | 3.24 | -0.92% | 21,205,460 |
| Aug 12, 2025 | 3.30 | 3.31 | 3.26 | 3.27 | 3.27 | -0.30% | 17,469,750 |
| Aug 11, 2025 | 3.34 | 3.38 | 3.25 | 3.28 | 3.28 | -1.20% | 28,012,000 |
| Aug 8, 2025 | 3.45 | 3.47 | 3.31 | 3.32 | 3.32 | -4.32% | 34,234,389 |
| Aug 7, 2025 | 3.30 | 3.49 | 3.30 | 3.47 | 3.47 | 4.52% | 44,635,229 |
| Aug 6, 2025 | 3.30 | 3.33 | 3.23 | 3.32 | 3.32 | 0.61% | 20,494,452 |
| Aug 5, 2025 | 3.11 | 3.31 | 3.11 | 3.30 | 3.30 | 6.11% | 38,592,404 |
| Aug 4, 2025 | 3.14 | 3.19 | 3.08 | 3.11 | 3.11 | -0.96% | 21,810,933 |
| Aug 1, 2025 | 3.08 | 3.17 | 3.07 | 3.14 | 3.14 | 0.64% | 27,104,143 |
| Jul 31, 2025 | 3.07 | 3.16 | 3.07 | 3.12 | 3.12 | - | 32,862,356 |
| Jul 30, 2025 | 3.24 | 3.24 | 3.06 | 3.12 | 3.12 | -4.29% | 48,969,000 |
| Jul 29, 2025 | 3.28 | 3.28 | 3.15 | 3.26 | 3.26 | - | 27,804,819 |
| Jul 28, 2025 | 3.09 | 3.45 | 3.09 | 3.26 | 3.26 | 5.84% | 90,528,999 |
| Jul 25, 2025 | 3.11 | 3.15 | 3.05 | 3.08 | 3.08 | -0.32% | 22,545,850 |
| Jul 24, 2025 | 3.06 | 3.12 | 3.04 | 3.09 | 3.09 | 3.00% | 48,594,328 |
| Jul 23, 2025 | 2.99 | 3.04 | 2.96 | 3.00 | 3.00 | 0.33% | 20,788,579 |