Skip to main content
SJM Holdings Limited (HKG:0880)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.230
-0.090 (-3.88%)
At close: Mar 9, 2026

SJM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.302.302.212.232.23-3.88%21,677,500
Mar 6, 20262.282.322.182.322.32-35,117,730
Mar 5, 20262.352.392.312.322.32-1.28%14,025,600
Mar 4, 20262.362.392.312.352.35-1.26%19,838,380
Mar 3, 20262.392.422.372.382.38-1.24%23,901,880
Mar 2, 20262.392.432.372.412.41-11,729,510
Feb 27, 20262.422.422.382.412.41-0.41%11,323,000
Feb 26, 20262.402.462.382.422.420.83%21,776,254
Feb 25, 20262.392.442.392.402.400.42%12,057,200
Feb 24, 20262.432.442.372.392.39-1.65%12,807,600
Feb 23, 20262.422.452.412.432.430.41%4,129,268
Feb 20, 20262.412.432.392.422.42-0.82%3,272,623
Feb 16, 20262.422.452.392.442.44-3,556,250
Feb 13, 20262.422.442.382.442.44-8,262,000
Feb 12, 20262.452.452.412.442.44-0.41%7,224,529
Feb 11, 20262.462.472.452.452.45-0.41%5,120,000
Feb 10, 20262.482.482.432.462.46-0.81%8,455,346
Feb 9, 20262.462.522.462.482.481.22%13,973,890
Feb 6, 20262.442.452.392.452.45-0.81%7,234,000
Feb 5, 20262.422.482.412.472.471.65%15,262,430
Feb 4, 20262.422.452.422.432.430.41%9,922,968
Feb 3, 20262.412.472.392.422.420.41%13,717,220
Feb 2, 20262.372.432.332.412.410.42%17,711,000
Jan 30, 20262.412.412.362.402.40-0.41%15,362,110
Jan 29, 20262.412.422.372.412.41-0.41%19,145,240
Jan 28, 20262.442.462.402.422.42-1.22%23,077,120
Jan 27, 20262.472.472.422.452.45-0.81%10,274,940
Jan 26, 20262.422.482.402.472.472.07%21,781,521
Jan 23, 20262.382.422.382.422.421.68%13,477,010
Jan 22, 20262.352.382.342.382.381.28%10,170,700
Jan 21, 20262.372.372.322.352.35-0.84%12,691,050
Jan 20, 20262.332.372.312.372.371.28%10,676,830
Jan 19, 20262.332.362.292.342.340.43%7,915,555
Jan 16, 20262.352.362.302.332.33-0.85%16,634,050
Jan 15, 20262.342.372.302.352.350.86%11,521,300
Jan 14, 20262.312.352.302.332.330.87%21,605,130
Jan 13, 20262.322.362.302.312.31-0.86%17,308,705
Jan 12, 20262.352.352.322.332.33-1.27%16,770,240
Jan 9, 20262.362.382.352.362.36-8,187,599
Jan 8, 20262.382.402.332.362.36-1.67%19,926,170
Jan 7, 20262.432.432.362.402.40-0.83%15,296,095
Jan 6, 20262.422.442.382.422.421.26%14,876,810
Jan 5, 20262.422.422.352.392.39-1.24%19,337,150
Jan 2, 20262.422.452.372.422.420.41%9,483,811
Dec 31, 20252.382.422.362.412.411.26%10,311,000
Dec 30, 20252.412.422.362.382.38-2.06%16,448,390
Dec 29, 20252.482.502.422.432.43-2.02%11,936,050
Dec 24, 20252.492.512.462.482.48-0.40%3,091,744
Dec 23, 20252.522.522.472.492.49-0.80%6,402,071
Dec 22, 20252.512.522.482.512.51-5,611,261
Dec 19, 20252.452.522.452.512.512.87%10,887,290
Dec 18, 20252.472.472.432.442.44-1.21%8,490,658
Dec 17, 20252.462.482.442.472.470.41%11,218,660
Dec 16, 20252.472.472.432.462.46-14,670,615
Dec 15, 20252.492.512.462.462.46-1.20%13,154,690
Dec 12, 20252.512.512.462.492.490.81%7,744,925
Dec 11, 20252.532.542.472.472.47-1.59%15,149,920
Dec 10, 20252.532.532.502.512.51-0.79%12,078,070
Dec 9, 20252.582.592.512.532.53-1.56%14,143,000
Dec 8, 20252.622.622.552.572.57-1.91%18,069,510
Dec 5, 20252.642.642.582.622.62-0.76%16,674,800
Dec 4, 20252.722.722.632.642.64-2.58%12,083,250
Dec 3, 20252.742.742.702.712.71-1.09%5,114,298
Dec 2, 20252.702.752.702.742.741.48%10,280,844
Dec 1, 20252.702.712.682.702.70-5,858,881
Nov 28, 20252.682.712.672.702.701.12%7,010,135
Nov 27, 20252.662.692.642.672.67-4,521,281
Nov 26, 20252.652.692.652.672.671.14%6,003,418
Nov 25, 20252.642.692.622.642.64-14,940,440
Nov 24, 20252.622.662.622.642.641.15%13,163,380
Nov 21, 20252.682.692.602.612.61-3.69%24,661,270
Nov 20, 20252.702.742.682.712.710.37%11,991,640
Nov 19, 20252.742.742.682.702.70-0.74%17,983,750
Nov 18, 20252.782.782.712.722.72-2.16%16,423,500
Nov 17, 20252.752.782.702.782.781.09%14,216,110
Nov 14, 20252.722.772.702.752.750.36%22,780,640
Nov 13, 20252.772.822.672.742.74-8.05%103,454,600
Nov 12, 20252.963.002.962.982.981.02%20,562,040
Nov 11, 20252.972.982.912.952.95-0.67%20,020,250
Nov 10, 20252.882.972.882.972.973.48%16,059,310
Nov 7, 20252.892.912.852.872.87-0.35%11,474,800
Nov 6, 20252.872.892.842.882.88-12,231,000
Nov 5, 20252.852.882.802.882.880.70%9,453,536
Nov 4, 20252.892.902.832.862.86-0.35%18,869,820
Nov 3, 20252.872.932.852.872.871.41%13,053,500
Oct 31, 20252.902.902.802.832.83-1.74%27,010,390
Oct 30, 20252.942.962.862.882.88-2.37%24,084,030
Oct 28, 20253.003.002.932.952.95-1.34%12,959,950
Oct 27, 20252.973.012.942.992.991.01%11,692,460
Oct 24, 20252.993.022.932.962.960.34%14,937,420
Oct 23, 20252.912.972.852.952.951.72%20,296,580
Oct 22, 20252.922.922.892.902.90-0.68%8,571,654
Oct 21, 20252.922.942.902.922.921.04%10,351,740
Oct 20, 20252.862.912.862.892.891.76%8,241,000
Oct 17, 20252.892.902.812.842.84-2.07%21,065,270
Oct 16, 20252.922.952.892.902.90-0.34%13,146,250
Oct 15, 20252.902.952.882.912.910.34%21,819,240
Oct 14, 20253.023.022.892.902.90-3.01%28,331,680
Oct 13, 20252.933.002.912.992.99-0.33%26,781,750
Oct 10, 20253.123.132.993.003.00-4.15%38,358,210