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 |