SJM Holdings Limited (HKG:0880)
Hong Kong · Delayed Price · Currency is HKD 1.460
-0.070 (-4.58%)
Jul 7, 2026, 1:54 PM HKT
SJM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 1.53 | 1.53 | 1.48 | 1.49 | - | -2.61% | 2,489,780 |
| Jul 6, 2026 | 1.52 | 1.55 | 1.50 | 1.53 | 1.53 | 0.66% | 6,461,554 |
| Jul 3, 2026 | 1.46 | 1.55 | 1.46 | 1.52 | 1.52 | 4.11% | 13,743,504 |
| Jul 2, 2026 | 1.47 | 1.50 | 1.45 | 1.46 | 1.46 | - | 21,408,500 |
| Jun 30, 2026 | 1.45 | 1.48 | 1.43 | 1.46 | 1.46 | - | 15,955,500 |
| Jun 29, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | 0.69% | 7,938,077 |
| Jun 26, 2026 | 1.50 | 1.50 | 1.43 | 1.45 | 1.45 | -3.97% | 14,446,270 |
| Jun 25, 2026 | 1.50 | 1.51 | 1.46 | 1.51 | 1.51 | 0.67% | 19,409,499 |
| Jun 24, 2026 | 1.54 | 1.55 | 1.49 | 1.50 | 1.50 | -2.60% | 18,413,750 |
| Jun 23, 2026 | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | -1.91% | 12,453,050 |
| Jun 22, 2026 | 1.59 | 1.59 | 1.53 | 1.57 | 1.57 | -1.26% | 15,212,770 |
| Jun 18, 2026 | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | -2.45% | 17,807,870 |
| Jun 17, 2026 | 1.66 | 1.67 | 1.62 | 1.63 | 1.63 | -1.81% | 9,156,763 |
| 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 |