Advertisement
U.S. Markets close in 1 hr 55 mins

SJM Holdings Limited (0880.HK)

HKSE - HKSE Delayed Price. Currency in HKD
2.710-0.010 (-0.37%)
At close: 04:08PM HKT
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2024------
Oct 22, 2024------
Oct 21, 20242.8302.8302.7102.7202.72016,874,588
Oct 18, 20242.7602.8502.7302.8302.83013,251,272
Oct 17, 20242.7902.8502.7202.7502.7506,643,730
Oct 16, 20242.7802.8002.7302.7602.7608,115,631
Oct 15, 20242.9202.9202.7502.7802.78015,310,478
Oct 14, 20242.9102.9202.7802.8702.87014,450,106
Oct 10, 20243.0503.0602.9002.9302.93023,479,758
Oct 09, 20242.9403.1002.8302.9902.99049,584,362
Oct 08, 20243.2903.2902.8702.9202.92050,055,224
Oct 07, 20243.1003.2503.1003.2503.25041,992,727
Oct 04, 20242.9903.0402.9203.0203.02017,816,143
Oct 03, 20243.1003.1902.8902.9802.98027,835,742
Oct 02, 20243.0903.2003.0603.1403.14050,022,643
Sep 30, 20242.9503.1302.9503.0903.09052,071,371
Sep 27, 20242.8102.9202.7902.9002.90040,699,046
Sep 26, 20242.5602.7402.5402.7402.74021,028,506
Sep 25, 20242.5802.6402.5202.5502.55013,167,037
Sep 24, 20242.5402.5602.5002.5602.5608,111,338
Sep 23, 20242.5002.5302.4802.5002.5002,372,961
Sep 20, 20242.5802.6202.4902.5202.52010,581,158
Sep 19, 20242.4702.5702.4502.5602.5607,966,759
Sep 17, 20242.4102.4902.4102.4802.4804,317,153
Sep 16, 20242.3102.4402.3102.4202.4203,785,355
Sep 13, 20242.3302.3702.3302.3602.3606,560,605
Sep 12, 20242.2802.3302.2702.3302.3304,500,210
Sep 11, 20242.2802.3102.2602.2802.2805,417,297
Sep 10, 20242.3002.3202.2602.3202.3205,136,500
Sep 09, 20242.3102.3302.2602.3002.30010,929,250
Sep 05, 20242.3602.3902.3302.3402.3404,678,000
Sep 04, 20242.3302.3702.3202.3502.3506,105,600
Sep 03, 20242.3602.3902.3302.3402.3403,118,180
Sep 02, 20242.3802.3802.3302.3502.3506,140,000
Aug 30, 20242.3602.4302.3602.3802.3804,930,143
Aug 29, 20242.3902.3902.3502.3602.3602,580,035
Aug 28, 20242.4102.4402.3302.3802.38013,663,855
Aug 27, 20242.4402.4502.4102.4402.4403,128,109
Aug 26, 20242.4102.4502.3902.4402.4403,462,001
Aug 23, 20242.4302.4302.4002.4102.4101,845,013
Aug 22, 20242.4202.4402.4002.4302.4304,170,500
Aug 21, 20242.4402.4902.4102.4202.4203,035,529
Aug 20, 20242.4802.4802.4302.4502.4503,951,628
Aug 19, 20242.4502.4802.4502.4602.4605,622,250
Aug 16, 20242.4102.4702.4102.4502.4504,255,066
Aug 15, 20242.4102.4102.3602.4102.4106,035,517
Aug 14, 20242.4102.4402.4002.4102.4103,864,520
Aug 13, 20242.4402.4802.4002.4102.4104,833,419
Aug 12, 20242.4902.4902.4202.4402.4406,394,017
Aug 09, 20242.4602.5402.4602.4902.4904,748,900
Aug 08, 20242.4602.4802.4302.4602.4605,120,026
Aug 07, 20242.4502.5002.4302.4902.4906,555,999
Aug 06, 20242.4702.5002.4402.4602.4607,019,439
Aug 05, 20242.4002.4802.4002.4302.43010,179,201
Aug 02, 20242.4902.4902.4002.4402.44010,397,250
Aug 01, 20242.5202.5502.4702.4902.4906,545,606
Jul 31, 20242.4802.5202.4502.5202.5206,161,063
Jul 30, 20242.4702.5002.4302.4502.4506,268,000
Jul 29, 20242.4502.5002.4502.4702.4703,214,675
Jul 26, 20242.4402.4802.4302.4502.4502,887,000
Jul 25, 20242.4802.4802.4202.4402.4405,538,829
Jul 24, 20242.4702.4802.4402.4802.4803,601,500
Jul 23, 20242.5002.5002.4402.4502.4507,096,000
Jul 22, 20242.5202.5202.4402.4802.4806,771,819
Jul 19, 20242.5502.5502.4602.4802.48010,387,000
Jul 18, 20242.5802.5802.5202.5502.5504,179,001
Jul 17, 20242.5502.5902.5402.5602.5602,670,274
Jul 16, 20242.5202.5602.5002.5502.5504,830,000
Jul 15, 20242.5802.5802.5102.5302.5304,393,000
Jul 12, 20242.5302.6102.5302.5802.5805,254,500
Jul 11, 20242.4702.5402.4702.5302.5306,241,913
Jul 10, 20242.4802.5302.4502.4702.4706,679,750
Jul 09, 20242.4602.5102.4602.4802.4806,953,000
Jul 08, 20242.5802.5802.4502.4502.45013,275,814
Jul 05, 2024------
Jul 04, 20242.6502.6702.6202.6302.6303,530,000
Jul 03, 20242.6202.6702.6202.6502.6503,034,684
Jul 02, 20242.6602.7002.5702.6202.62012,128,000
Jun 28, 20242.6602.7002.6302.6502.6503,274,767
Jun 27, 20242.7002.7402.6502.6602.6606,723,500
Jun 26, 20242.6902.7202.6802.7002.7002,572,776
Jun 25, 20242.7002.7202.6702.6902.6903,426,500
Jun 24, 20242.7002.7202.6402.7002.7006,628,950
Jun 21, 20242.7302.7402.7002.7102.7104,255,000
Jun 20, 20242.8002.8302.7202.7502.7504,795,875
Jun 19, 20242.7402.8102.7302.7902.7905,998,517
Jun 18, 20242.7302.7602.7202.7402.7404,187,759
Jun 17, 20242.7102.7202.6802.7002.7004,124,000
Jun 14, 20242.6902.7402.6802.7102.7102,751,802
Jun 13, 20242.7002.7402.6602.7302.7304,102,832
Jun 12, 20242.7302.7502.6802.6902.6905,978,305
Jun 11, 20242.7802.8002.7202.7602.7608,342,140
Jun 07, 20242.7902.8402.7802.8102.8105,059,000
Jun 06, 20242.8702.9002.7702.7902.79011,392,000
Jun 05, 20242.9002.9602.8302.8702.8709,438,500
Jun 04, 20242.8802.9302.8102.9202.9208,807,602
Jun 03, 20242.8902.9602.8602.8802.8807,510,588
May 31, 20242.9302.9802.8502.8502.85010,285,608
May 30, 20242.9602.9802.9102.9102.9106,456,000
May 29, 20242.9702.9902.9402.9602.9608,786,030
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...