SJM Holdings Limited (HKG:0880)
Hong Kong · Delayed Price · Currency is HKD 1.460
-0.025 (-1.68%)
Aug 14, 2026, 4:08 PM HKT
SJM Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 1.54 | 1.55 | 1.48 | 1.51 | 1.51 | -1.31% | 13,626,250 |
| Jul 16, 2026 | 1.50 | 1.55 | 1.50 | 1.53 | 1.53 | 2.68% | 12,572,500 |
| Jul 15, 2026 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 6,059,000 |
| Jul 14, 2026 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -1.99% | 6,786,259 |
| Jul 13, 2026 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | - | 10,716,500 |
| Jul 10, 2026 | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | -0.66% | 9,170,000 |
| Jul 9, 2026 | 1.50 | 1.52 | 1.46 | 1.52 | 1.52 | 0.66% | 10,027,100 |
| Jul 8, 2026 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 3.42% | 9,243,275 |
| Jul 7, 2026 | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -4.58% | 6,772,780 |
| 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 |