Skip to main content
SJM Holdings Limited (HKG:0880)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.080
+0.030 (1.46%)
Apr 29, 2026, 4:08 PM HKT

SJM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.052.092.042.082.081.46%10,942,783
Apr 28, 20262.082.092.032.052.05-1.44%9,419,500
Apr 27, 20262.072.082.052.082.08-7,908,500
Apr 24, 20262.072.082.052.082.08-8,486,993
Apr 23, 20262.102.102.062.082.08-0.48%6,008,841
Apr 22, 20262.112.112.062.092.09-0.95%7,372,927
Apr 21, 20262.102.132.082.112.110.48%8,641,039
Apr 20, 20262.102.112.072.102.10-7,746,683
Apr 17, 20262.132.132.092.102.10-1.87%3,057,293
Apr 16, 20262.122.162.122.142.140.47%6,250,303
Apr 15, 20262.082.132.072.132.132.40%5,402,000
Apr 14, 20262.072.092.052.082.081.46%7,780,058
Apr 13, 20262.092.092.042.052.05-2.38%12,026,000
Apr 10, 20262.112.112.082.102.10-0.47%8,561,500
Apr 9, 20262.142.152.092.112.11-1.86%6,692,000
Apr 8, 20262.202.202.132.152.150.94%9,299,249
Apr 2, 20262.142.162.102.132.13-0.47%7,820,000
Apr 1, 20262.122.152.092.142.142.39%12,878,000
Mar 31, 20262.102.122.072.092.09-13,191,980
Mar 30, 20262.152.162.072.092.09-3.24%10,284,190
Mar 27, 20262.182.182.162.162.16-0.46%5,301,681
Mar 26, 20262.182.202.162.172.17-0.91%6,067,000
Mar 25, 20262.152.202.152.192.192.34%8,415,657
Mar 24, 20262.102.142.092.142.141.90%6,046,767
Mar 23, 20262.092.112.052.102.10-19,290,890
Mar 20, 20262.152.162.092.102.10-2.78%20,234,500
Mar 19, 20262.192.202.152.162.16-2.26%12,547,830
Mar 18, 20262.162.222.162.212.212.31%10,694,750
Mar 17, 20262.182.212.162.162.16-0.92%8,482,364
Mar 16, 20262.192.192.142.182.18-0.46%11,699,650
Mar 13, 20262.252.252.182.192.19-2.67%14,420,000
Mar 12, 20262.272.272.232.252.25-1.32%10,941,000
Mar 11, 20262.262.312.242.282.280.88%8,720,500
Mar 10, 20262.242.262.232.262.261.35%12,237,750
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