SJM Holdings Limited (HKG:0880)
Hong Kong
· Delayed Price · Currency is HKD 2.620
-0.020 (-0.76%)
At close: Dec 5, 2025
SJM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.64 | 2.64 | 2.58 | 2.62 | 2.62 | -0.76% | 16,674,800 |
| Dec 4, 2025 | 2.72 | 2.72 | 2.63 | 2.64 | 2.64 | -2.58% | 12,083,250 |
| Dec 3, 2025 | 2.74 | 2.74 | 2.70 | 2.71 | 2.71 | -1.09% | 5,114,298 |
| Dec 2, 2025 | 2.70 | 2.75 | 2.70 | 2.74 | 2.74 | 1.48% | 10,280,844 |
| Dec 1, 2025 | 2.70 | 2.71 | 2.68 | 2.70 | 2.70 | - | 5,858,881 |
| Nov 28, 2025 | 2.68 | 2.71 | 2.67 | 2.70 | 2.70 | 1.12% | 7,010,135 |
| Nov 27, 2025 | 2.66 | 2.69 | 2.64 | 2.67 | 2.67 | - | 4,521,281 |
| Nov 26, 2025 | 2.65 | 2.69 | 2.65 | 2.67 | 2.67 | 1.14% | 6,003,418 |
| Nov 25, 2025 | 2.64 | 2.69 | 2.62 | 2.64 | 2.64 | - | 14,940,440 |
| Nov 24, 2025 | 2.62 | 2.66 | 2.62 | 2.64 | 2.64 | 1.15% | 13,163,380 |
| Nov 21, 2025 | 2.68 | 2.69 | 2.60 | 2.61 | 2.61 | -3.69% | 24,661,270 |
| Nov 20, 2025 | 2.70 | 2.74 | 2.68 | 2.71 | 2.71 | 0.37% | 11,991,640 |
| Nov 19, 2025 | 2.74 | 2.74 | 2.68 | 2.70 | 2.70 | -0.74% | 17,983,750 |
| Nov 18, 2025 | 2.78 | 2.78 | 2.71 | 2.72 | 2.72 | -2.16% | 16,423,500 |
| Nov 17, 2025 | 2.75 | 2.78 | 2.70 | 2.78 | 2.78 | 1.09% | 14,216,110 |
| Nov 14, 2025 | 2.72 | 2.77 | 2.70 | 2.75 | 2.75 | 0.36% | 22,780,640 |
| Nov 13, 2025 | 2.77 | 2.82 | 2.67 | 2.74 | 2.74 | -8.05% | 103,454,600 |
| Nov 12, 2025 | 2.96 | 3.00 | 2.96 | 2.98 | 2.98 | 1.02% | 20,562,040 |
| Nov 11, 2025 | 2.97 | 2.98 | 2.91 | 2.95 | 2.95 | -0.67% | 20,020,250 |
| Nov 10, 2025 | 2.88 | 2.97 | 2.88 | 2.97 | 2.97 | 3.48% | 16,059,310 |
| Nov 7, 2025 | 2.89 | 2.91 | 2.85 | 2.87 | 2.87 | -0.35% | 11,474,800 |
| Nov 6, 2025 | 2.87 | 2.89 | 2.84 | 2.88 | 2.88 | - | 12,231,000 |
| Nov 5, 2025 | 2.85 | 2.88 | 2.80 | 2.88 | 2.88 | 0.70% | 9,453,536 |
| Nov 4, 2025 | 2.89 | 2.90 | 2.83 | 2.86 | 2.86 | -0.35% | 18,869,820 |
| Nov 3, 2025 | 2.87 | 2.93 | 2.85 | 2.87 | 2.87 | 1.41% | 13,053,500 |
| Oct 31, 2025 | 2.90 | 2.90 | 2.80 | 2.83 | 2.83 | -1.74% | 27,010,390 |
| Oct 30, 2025 | 2.94 | 2.96 | 2.86 | 2.88 | 2.88 | -2.37% | 24,084,030 |
| Oct 28, 2025 | 3.00 | 3.00 | 2.93 | 2.95 | 2.95 | -1.34% | 12,959,950 |
| Oct 27, 2025 | 2.97 | 3.01 | 2.94 | 2.99 | 2.99 | 1.01% | 11,692,460 |
| Oct 24, 2025 | 2.99 | 3.02 | 2.93 | 2.96 | 2.96 | 0.34% | 14,937,420 |
| Oct 23, 2025 | 2.91 | 2.97 | 2.85 | 2.95 | 2.95 | 1.72% | 20,296,580 |
| Oct 22, 2025 | 2.92 | 2.92 | 2.89 | 2.90 | 2.90 | -0.68% | 8,571,654 |
| Oct 21, 2025 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | 1.04% | 10,351,740 |
| Oct 20, 2025 | 2.86 | 2.91 | 2.86 | 2.89 | 2.89 | 1.76% | 8,241,000 |
| Oct 17, 2025 | 2.89 | 2.90 | 2.81 | 2.84 | 2.84 | -2.07% | 21,065,270 |
| Oct 16, 2025 | 2.92 | 2.95 | 2.89 | 2.90 | 2.90 | -0.34% | 13,146,250 |
| Oct 15, 2025 | 2.90 | 2.95 | 2.88 | 2.91 | 2.91 | 0.34% | 21,819,240 |
| Oct 14, 2025 | 3.02 | 3.02 | 2.89 | 2.90 | 2.90 | -3.01% | 28,331,680 |
| Oct 13, 2025 | 2.93 | 3.00 | 2.91 | 2.99 | 2.99 | -0.33% | 26,781,750 |
| Oct 10, 2025 | 3.12 | 3.13 | 2.99 | 3.00 | 3.00 | -4.15% | 38,358,210 |
| Oct 9, 2025 | 3.13 | 3.18 | 3.10 | 3.13 | 3.13 | 1.29% | 22,035,240 |
| Oct 8, 2025 | 3.15 | 3.15 | 3.04 | 3.09 | 3.09 | -0.96% | 10,930,340 |
| Oct 6, 2025 | 3.18 | 3.20 | 3.10 | 3.12 | 3.12 | -2.50% | 9,694,175 |
| Oct 3, 2025 | 3.28 | 3.28 | 3.16 | 3.20 | 3.20 | -0.93% | 5,660,503 |
| Oct 2, 2025 | 3.34 | 3.34 | 3.13 | 3.23 | 3.23 | -2.71% | 12,452,840 |
| Sep 30, 2025 | 3.32 | 3.33 | 3.25 | 3.32 | 3.32 | 0.61% | 20,065,190 |
| Sep 29, 2025 | 3.16 | 3.38 | 3.15 | 3.30 | 3.30 | 5.43% | 39,830,820 |
| Sep 26, 2025 | 3.09 | 3.19 | 3.06 | 3.13 | 3.13 | 1.29% | 16,755,580 |
| Sep 25, 2025 | 3.11 | 3.12 | 3.07 | 3.09 | 3.09 | -0.32% | 16,550,340 |
| Sep 24, 2025 | 3.13 | 3.13 | 3.08 | 3.10 | 3.10 | -0.96% | 9,754,000 |
| Sep 23, 2025 | 3.18 | 3.18 | 3.07 | 3.13 | 3.13 | -1.57% | 19,407,170 |
| Sep 22, 2025 | 3.26 | 3.26 | 3.15 | 3.18 | 3.18 | -1.85% | 14,813,250 |
| Sep 19, 2025 | 3.13 | 3.26 | 3.11 | 3.24 | 3.24 | 3.85% | 35,770,420 |
| Sep 18, 2025 | 3.14 | 3.19 | 3.08 | 3.12 | 3.12 | -0.64% | 32,476,590 |
| Sep 17, 2025 | 3.03 | 3.16 | 3.02 | 3.14 | 3.14 | 5.02% | 51,610,250 |
| Sep 16, 2025 | 2.88 | 3.05 | 2.88 | 2.99 | 2.99 | 3.82% | 41,410,970 |
| Sep 15, 2025 | 2.90 | 2.91 | 2.87 | 2.88 | 2.88 | -0.35% | 11,770,250 |
| Sep 12, 2025 | 2.90 | 2.93 | 2.87 | 2.89 | 2.89 | 0.35% | 13,721,000 |
| Sep 11, 2025 | 2.85 | 2.88 | 2.78 | 2.88 | 2.88 | 1.41% | 23,929,560 |
| Sep 10, 2025 | 2.91 | 2.91 | 2.84 | 2.84 | 2.84 | -1.39% | 28,016,250 |
| Sep 9, 2025 | 2.93 | 2.94 | 2.85 | 2.88 | 2.88 | -1.37% | 27,153,500 |
| Sep 8, 2025 | 2.96 | 2.99 | 2.92 | 2.92 | 2.92 | -1.35% | 20,648,310 |
| Sep 5, 2025 | 2.94 | 3.00 | 2.90 | 2.96 | 2.96 | 1.02% | 17,588,100 |
| Sep 4, 2025 | 2.94 | 2.95 | 2.90 | 2.93 | 2.93 | - | 18,256,350 |
| Sep 3, 2025 | 3.01 | 3.02 | 2.90 | 2.93 | 2.93 | -1.68% | 18,879,050 |
| Sep 2, 2025 | 2.98 | 3.02 | 2.94 | 2.98 | 2.98 | 2.05% | 26,866,880 |
| Sep 1, 2025 | 2.90 | 2.94 | 2.84 | 2.92 | 2.92 | 0.69% | 49,473,240 |
| Aug 29, 2025 | 3.02 | 3.02 | 2.85 | 2.90 | 2.90 | -13.17% | 173,773,000 |
| Aug 28, 2025 | 3.37 | 3.40 | 3.28 | 3.34 | 3.34 | -0.89% | 19,711,750 |
| Aug 27, 2025 | 3.46 | 3.54 | 3.34 | 3.37 | 3.37 | -2.60% | 28,567,000 |
| Aug 26, 2025 | 3.39 | 3.51 | 3.35 | 3.46 | 3.46 | 2.06% | 37,114,830 |
| Aug 25, 2025 | 3.32 | 3.42 | 3.32 | 3.39 | 3.39 | 3.67% | 32,618,080 |
| Aug 22, 2025 | 3.31 | 3.35 | 3.24 | 3.27 | 3.27 | -1.21% | 18,733,250 |
| Aug 21, 2025 | 3.29 | 3.33 | 3.25 | 3.31 | 3.31 | 0.30% | 14,398,750 |
| Aug 20, 2025 | 3.30 | 3.32 | 3.21 | 3.30 | 3.30 | - | 22,601,510 |
| Aug 19, 2025 | 3.32 | 3.36 | 3.26 | 3.30 | 3.30 | 0.61% | 17,876,580 |
| Aug 18, 2025 | 3.25 | 3.34 | 3.25 | 3.28 | 3.28 | 1.55% | 23,616,600 |
| Aug 15, 2025 | 3.23 | 3.24 | 3.18 | 3.23 | 3.23 | -0.31% | 18,851,780 |
| Aug 14, 2025 | 3.27 | 3.34 | 3.23 | 3.24 | 3.24 | - | 20,862,350 |
| Aug 13, 2025 | 3.30 | 3.31 | 3.20 | 3.24 | 3.24 | -0.92% | 21,205,460 |
| Aug 12, 2025 | 3.30 | 3.31 | 3.26 | 3.27 | 3.27 | -0.30% | 17,467,750 |
| Aug 11, 2025 | 3.34 | 3.38 | 3.25 | 3.28 | 3.28 | -1.20% | 28,012,000 |
| Aug 8, 2025 | 3.45 | 3.47 | 3.31 | 3.32 | 3.32 | -4.32% | 34,231,380 |
| Aug 7, 2025 | 3.30 | 3.49 | 3.30 | 3.47 | 3.47 | 4.52% | 44,608,220 |
| Aug 6, 2025 | 3.30 | 3.33 | 3.23 | 3.32 | 3.32 | 0.61% | 20,494,450 |
| Aug 5, 2025 | 3.11 | 3.31 | 3.11 | 3.30 | 3.30 | 6.11% | 38,592,400 |
| Aug 4, 2025 | 3.14 | 3.19 | 3.08 | 3.11 | 3.11 | -0.96% | 21,810,930 |
| Aug 1, 2025 | 3.08 | 3.17 | 3.07 | 3.14 | 3.14 | 0.64% | 27,104,140 |
| Jul 31, 2025 | 3.07 | 3.16 | 3.07 | 3.12 | 3.12 | - | 32,862,350 |
| Jul 30, 2025 | 3.24 | 3.24 | 3.06 | 3.12 | 3.12 | -4.29% | 48,969,000 |
| Jul 29, 2025 | 3.28 | 3.28 | 3.15 | 3.26 | 3.26 | - | 27,804,810 |
| Jul 28, 2025 | 3.09 | 3.45 | 3.09 | 3.26 | 3.26 | 5.84% | 90,528,990 |
| Jul 25, 2025 | 3.11 | 3.15 | 3.05 | 3.08 | 3.08 | -0.32% | 22,545,850 |
| Jul 24, 2025 | 3.06 | 3.12 | 3.04 | 3.09 | 3.09 | 3.00% | 48,594,320 |
| Jul 23, 2025 | 2.99 | 3.04 | 2.96 | 3.00 | 3.00 | 0.33% | 20,788,570 |
| Jul 22, 2025 | 3.04 | 3.04 | 2.94 | 2.99 | 2.99 | -0.33% | 20,369,880 |
| Jul 21, 2025 | 2.94 | 3.04 | 2.92 | 3.00 | 3.00 | 2.39% | 23,908,460 |
| Jul 18, 2025 | 3.03 | 3.05 | 2.91 | 2.93 | 2.93 | -3.30% | 32,539,040 |
| Jul 17, 2025 | 3.04 | 3.06 | 2.99 | 3.03 | 3.03 | - | 18,008,130 |
| Jul 16, 2025 | 3.09 | 3.13 | 3.01 | 3.03 | 3.03 | -1.62% | 23,568,580 |