SJM Holdings Limited (HKG:0880)
Hong Kong · Delayed Price · Currency is HKD 1.405
-0.020 (-1.40%)
Sep 25, 2026, 4:08 PM HKT
SJM Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | -1.40% | 4,827,890 |
| Sep 24, 2026 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | 0.71% | 3,771,526 |
| Sep 23, 2026 | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | 1.43% | 9,029,581 |
| Sep 22, 2026 | 1.41 | 1.43 | 1.38 | 1.40 | 1.40 | -0.71% | 7,839,000 |
| Sep 21, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -1.06% | 15,237,608 |
| Sep 18, 2026 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 2.16% | 22,470,367 |
| Sep 17, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | - | 4,735,425 |
| Sep 16, 2026 | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | 1.09% | 3,823,600 |
| Sep 15, 2026 | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | -2.83% | 3,551,250 |
| Sep 14, 2026 | 1.39 | 1.43 | 1.38 | 1.42 | 1.42 | 1.80% | 7,649,342 |
| Sep 11, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -0.36% | 5,124,802 |
| Sep 10, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -1.76% | 6,271,767 |
| Sep 9, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -2.41% | 3,719,000 |
| Sep 8, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 1.75% | 3,652,126 |
| Sep 7, 2026 | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | -1.72% | 4,968,000 |
| Sep 4, 2026 | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | 1.39% | 4,589,500 |
| Sep 3, 2026 | 1.40 | 1.45 | 1.40 | 1.44 | 1.44 | 3.24% | 11,638,301 |
| Sep 2, 2026 | 1.35 | 1.39 | 1.33 | 1.39 | 1.39 | 2.96% | 8,558,000 |
| Sep 1, 2026 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | -2.17% | 14,748,140 |
| Aug 31, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -1.78% | 5,539,175 |
| Aug 28, 2026 | 1.41 | 1.42 | 1.38 | 1.41 | 1.41 | -0.35% | 7,624,000 |
| Aug 27, 2026 | 1.41 | 1.41 | 1.35 | 1.41 | 1.41 | - | 18,787,553 |
| Aug 26, 2026 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -2.76% | 20,498,039 |
| Aug 25, 2026 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -2.36% | 7,188,000 |
| Aug 24, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -1.00% | 6,454,088 |
| Aug 21, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | 0.67% | 6,188,040 |
| Aug 20, 2026 | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | 0.34% | 4,655,250 |
| Aug 19, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 0.34% | 4,569,338 |
| Aug 18, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -0.34% | 4,784,676 |
| Aug 17, 2026 | 1.47 | 1.51 | 1.47 | 1.49 | 1.49 | 1.71% | 6,145,750 |
| Aug 14, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.68% | 4,950,088 |
| Aug 13, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -1.00% | 5,818,464 |
| Aug 12, 2026 | 1.48 | 1.51 | 1.47 | 1.50 | 1.50 | 1.35% | 7,439,513 |
| Aug 11, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 1.02% | 5,562,500 |
| Aug 10, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 1.74% | 7,774,235 |
| Aug 7, 2026 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -2.04% | 14,737,750 |
| Aug 6, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 9,559,480 |
| Aug 5, 2026 | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -0.67% | 9,099,480 |
| Aug 4, 2026 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -3.56% | 12,195,750 |
| Aug 3, 2026 | 1.59 | 1.60 | 1.54 | 1.55 | 1.55 | -2.83% | 12,186,638 |
| Jul 31, 2026 | 1.62 | 1.64 | 1.58 | 1.59 | 1.59 | -3.05% | 9,465,144 |
| Jul 30, 2026 | 1.66 | 1.68 | 1.62 | 1.64 | 1.64 | -1.20% | 5,815,381 |
| Jul 29, 2026 | 1.64 | 1.66 | 1.61 | 1.66 | 1.66 | 1.22% | 10,582,468 |
| Jul 28, 2026 | 1.55 | 1.64 | 1.55 | 1.64 | 1.64 | 5.81% | 17,942,610 |
| Jul 27, 2026 | 1.50 | 1.56 | 1.50 | 1.55 | 1.55 | 3.33% | 10,862,675 |
| Jul 24, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 8,202,000 |
| Jul 23, 2026 | 1.48 | 1.52 | 1.47 | 1.51 | 1.51 | 2.03% | 14,683,500 |
| Jul 22, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 4,325,250 |
| Jul 21, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -2.00% | 10,734,684 |
| Jul 20, 2026 | 1.51 | 1.54 | 1.49 | 1.50 | 1.50 | -0.66% | 14,184,000 |