SJM Holdings Limited (HKG:0880)
Hong Kong · Delayed Price · Currency is HKD 2.900
-0.440 (-13.17%)
Aug 29, 2025, 4:08 PM HKT
SJM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 3.04 | 3.04 | 2.94 | 2.99 | 2.99 | -0.33% | 20,369,884 |
| Jul 21, 2025 | 2.94 | 3.04 | 2.92 | 3.00 | 3.00 | 2.39% | 23,908,463 |
| Jul 18, 2025 | 3.03 | 3.05 | 2.91 | 2.93 | 2.93 | -3.30% | 32,545,044 |
| Jul 17, 2025 | 3.04 | 3.06 | 2.99 | 3.03 | 3.03 | - | 18,008,138 |
| Jul 16, 2025 | 3.09 | 3.13 | 3.01 | 3.03 | 3.03 | -1.62% | 23,568,586 |
| Jul 15, 2025 | 3.08 | 3.09 | 3.00 | 3.08 | 3.08 | 0.65% | 34,598,705 |
| Jul 14, 2025 | 3.11 | 3.12 | 3.02 | 3.06 | 3.06 | -2.24% | 30,210,500 |
| Jul 11, 2025 | 3.07 | 3.20 | 3.03 | 3.13 | 3.13 | 1.62% | 67,138,653 |
| Jul 10, 2025 | 3.10 | 3.12 | 3.01 | 3.08 | 3.08 | 0.98% | 49,415,336 |
| Jul 9, 2025 | 2.94 | 3.09 | 2.93 | 3.05 | 3.05 | 4.81% | 82,297,714 |
| Jul 8, 2025 | 2.79 | 2.92 | 2.76 | 2.91 | 2.91 | 4.68% | 46,150,160 |
| Jul 7, 2025 | 2.65 | 2.78 | 2.63 | 2.78 | 2.78 | 5.30% | 31,060,926 |
| Jul 4, 2025 | 2.67 | 2.67 | 2.59 | 2.64 | 2.64 | -1.12% | 16,350,158 |
| Jul 3, 2025 | 2.68 | 2.71 | 2.65 | 2.67 | 2.67 | - | 13,837,876 |
| Jul 2, 2025 | 2.64 | 2.74 | 2.63 | 2.67 | 2.67 | 5.53% | 41,553,477 |
| Jun 30, 2025 | 2.54 | 2.57 | 2.51 | 2.53 | 2.53 | -0.39% | 9,612,867 |
| Jun 27, 2025 | 2.54 | 2.56 | 2.51 | 2.54 | 2.54 | - | 8,870,500 |
| Jun 26, 2025 | 2.44 | 2.63 | 2.43 | 2.54 | 2.54 | 3.67% | 31,525,303 |
| Jun 25, 2025 | 2.38 | 2.46 | 2.38 | 2.45 | 2.45 | 2.94% | 13,779,159 |
| Jun 24, 2025 | 2.33 | 2.40 | 2.33 | 2.38 | 2.38 | 2.15% | 9,371,829 |
| Jun 23, 2025 | 2.30 | 2.33 | 2.27 | 2.33 | 2.33 | 1.30% | 7,317,000 |
| Jun 20, 2025 | 2.31 | 2.32 | 2.30 | 2.30 | 2.30 | - | 13,420,817 |