SJM Holdings Limited (HKG:0880)
Hong Kong · Delayed Price · Currency is HKD 1.660
0.00 (0.00%)
Jun 17, 2026, 11:58 AM HKT
SJM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1.66 | 1.67 | 1.65 | 1.65 | - | -0.60% | 894,000 |
| Jun 16, 2026 | 1.70 | 1.70 | 1.63 | 1.66 | 1.66 | -1.78% | 12,332,500 |
| Jun 15, 2026 | 1.76 | 1.77 | 1.68 | 1.69 | 1.69 | -2.87% | 12,604,350 |
| Jun 12, 2026 | 1.76 | 1.79 | 1.74 | 1.74 | 1.74 | -1.14% | 8,033,250 |
| Jun 11, 2026 | 1.78 | 1.78 | 1.73 | 1.76 | 1.76 | -1.12% | 8,053,500 |
| Jun 10, 2026 | 1.80 | 1.80 | 1.74 | 1.78 | 1.78 | -1.11% | 15,554,747 |
| Jun 9, 2026 | 1.80 | 1.82 | 1.77 | 1.80 | 1.80 | 1.12% | 10,850,500 |
| Jun 8, 2026 | 1.83 | 1.83 | 1.75 | 1.78 | 1.78 | -4.81% | 19,850,550 |
| Jun 5, 2026 | 1.90 | 1.90 | 1.85 | 1.87 | 1.87 | -1.06% | 3,175,000 |
| Jun 4, 2026 | 1.92 | 1.92 | 1.87 | 1.89 | 1.89 | -1.56% | 4,948,250 |
| Jun 3, 2026 | 1.94 | 1.94 | 1.90 | 1.92 | 1.92 | -1.03% | 4,182,669 |
| Jun 2, 2026 | 1.92 | 1.96 | 1.92 | 1.94 | 1.94 | 0.52% | 6,533,587 |
| Jun 1, 2026 | 1.89 | 1.94 | 1.87 | 1.93 | 1.93 | 1.05% | 9,789,772 |
| May 29, 2026 | 1.80 | 1.91 | 1.80 | 1.91 | 1.91 | 5.52% | 19,989,000 |
| May 28, 2026 | 1.83 | 1.83 | 1.78 | 1.81 | 1.81 | -1.09% | 10,097,033 |
| May 27, 2026 | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | -1.08% | 10,206,024 |
| May 26, 2026 | 1.89 | 1.89 | 1.81 | 1.85 | 1.85 | -2.12% | 8,982,000 |
| May 22, 2026 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | 0.53% | 5,355,109 |
| May 21, 2026 | 1.93 | 1.93 | 1.87 | 1.88 | 1.88 | -2.08% | 6,256,121 |
| May 20, 2026 | 1.92 | 1.92 | 1.89 | 1.92 | 1.92 | - | 4,756,500 |
| May 19, 2026 | 1.91 | 1.92 | 1.89 | 1.92 | 1.92 | 0.52% | 3,567,877 |
| May 18, 2026 | 1.92 | 1.93 | 1.87 | 1.91 | 1.91 | -1.04% | 10,911,380 |
| May 15, 2026 | 1.93 | 1.96 | 1.90 | 1.93 | 1.93 | - | 14,791,801 |
| May 14, 2026 | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | - | 6,942,286 |
| May 13, 2026 | 1.96 | 1.97 | 1.91 | 1.93 | 1.93 | -1.53% | 14,333,190 |
| May 12, 2026 | 1.97 | 1.97 | 1.94 | 1.96 | 1.96 | -0.51% | 10,027,050 |
| May 11, 2026 | 2.01 | 2.01 | 1.95 | 1.97 | 1.97 | -1.99% | 20,889,470 |
| May 8, 2026 | 2.07 | 2.07 | 2.00 | 2.01 | 2.01 | -4.29% | 22,029,620 |
| May 7, 2026 | 2.05 | 2.10 | 2.05 | 2.10 | 2.10 | 2.44% | 13,439,228 |
| May 6, 2026 | 2.06 | 2.07 | 2.03 | 2.05 | 2.05 | -0.49% | 10,907,350 |
| May 5, 2026 | 2.05 | 2.06 | 2.03 | 2.06 | 2.06 | 0.49% | 6,710,930 |
| May 4, 2026 | 2.06 | 2.07 | 2.04 | 2.05 | 2.05 | -0.49% | 5,475,517 |
| Apr 30, 2026 | 2.08 | 2.08 | 2.03 | 2.06 | 2.06 | -0.96% | 10,167,500 |
| Apr 29, 2026 | 2.05 | 2.09 | 2.04 | 2.08 | 2.08 | 1.46% | 10,942,783 |
| Apr 28, 2026 | 2.08 | 2.09 | 2.03 | 2.05 | 2.05 | -1.44% | 9,419,500 |
| Apr 27, 2026 | 2.07 | 2.08 | 2.05 | 2.08 | 2.08 | - | 7,908,500 |
| Apr 24, 2026 | 2.07 | 2.08 | 2.05 | 2.08 | 2.08 | - | 8,486,993 |
| Apr 23, 2026 | 2.10 | 2.10 | 2.06 | 2.08 | 2.08 | -0.48% | 6,008,841 |
| Apr 22, 2026 | 2.11 | 2.11 | 2.06 | 2.09 | 2.09 | -0.95% | 7,372,927 |
| Apr 21, 2026 | 2.10 | 2.13 | 2.08 | 2.11 | 2.11 | 0.48% | 8,641,039 |
| Apr 20, 2026 | 2.10 | 2.11 | 2.07 | 2.10 | 2.10 | - | 7,746,683 |
| Apr 17, 2026 | 2.13 | 2.13 | 2.09 | 2.10 | 2.10 | -1.87% | 3,057,293 |
| Apr 16, 2026 | 2.12 | 2.16 | 2.12 | 2.14 | 2.14 | 0.47% | 6,250,303 |
| Apr 15, 2026 | 2.08 | 2.13 | 2.07 | 2.13 | 2.13 | 2.40% | 5,402,000 |
| Apr 14, 2026 | 2.07 | 2.09 | 2.05 | 2.08 | 2.08 | 1.46% | 7,780,058 |
| Apr 13, 2026 | 2.09 | 2.09 | 2.04 | 2.05 | 2.05 | -2.38% | 12,026,000 |
| Apr 10, 2026 | 2.11 | 2.11 | 2.08 | 2.10 | 2.10 | -0.47% | 8,561,500 |
| Apr 9, 2026 | 2.14 | 2.15 | 2.09 | 2.11 | 2.11 | -1.86% | 6,692,000 |
| Apr 8, 2026 | 2.20 | 2.20 | 2.13 | 2.15 | 2.15 | 0.94% | 9,299,249 |
| Apr 2, 2026 | 2.14 | 2.16 | 2.10 | 2.13 | 2.13 | -0.47% | 7,820,000 |