HKSE - Delayed Quote HKD

SJM Holdings Limited (0880.HK)

Compare
2.710 -0.010 (-0.37%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 2.720 2.750 2.690 2.710 2.710 9,272,320
Oct 21, 2024 2.830 2.830 2.710 2.720 2.720 16,874,588
Oct 18, 2024 2.760 2.850 2.730 2.830 2.830 13,251,272
Oct 17, 2024 2.790 2.850 2.720 2.750 2.750 6,643,730
Oct 16, 2024 2.780 2.800 2.730 2.760 2.760 8,115,631
Oct 15, 2024 2.920 2.920 2.750 2.780 2.780 15,310,478
Oct 14, 2024 2.910 2.920 2.780 2.870 2.870 14,450,106
Oct 10, 2024 3.050 3.060 2.900 2.930 2.930 23,479,758
Oct 9, 2024 2.940 3.100 2.830 2.990 2.990 49,584,362
Oct 8, 2024 3.290 3.290 2.870 2.920 2.920 50,055,224
Oct 7, 2024 3.100 3.250 3.100 3.250 3.250 41,992,727
Oct 4, 2024 2.990 3.040 2.920 3.020 3.020 17,816,143
Oct 3, 2024 3.100 3.190 2.890 2.980 2.980 27,835,742
Oct 2, 2024 3.090 3.200 3.060 3.140 3.140 50,022,643
Sep 30, 2024 2.950 3.130 2.950 3.090 3.090 52,071,371
Sep 27, 2024 2.810 2.920 2.790 2.900 2.900 40,699,046
Sep 26, 2024 2.560 2.740 2.540 2.740 2.740 21,028,506
Sep 25, 2024 2.580 2.640 2.520 2.550 2.550 13,167,037
Sep 24, 2024 2.540 2.560 2.500 2.560 2.560 8,111,338
Sep 23, 2024 2.500 2.530 2.480 2.500 2.500 2,372,961
Sep 20, 2024 2.580 2.620 2.490 2.520 2.520 10,581,158
Sep 19, 2024 2.470 2.570 2.450 2.560 2.560 7,966,759
Sep 17, 2024 2.410 2.490 2.410 2.480 2.480 4,317,153
Sep 16, 2024 2.310 2.440 2.310 2.420 2.420 3,785,355
Sep 13, 2024 2.330 2.370 2.330 2.360 2.360 6,560,605
Sep 12, 2024 2.280 2.330 2.270 2.330 2.330 4,500,210
Sep 11, 2024 2.280 2.310 2.260 2.280 2.280 5,417,297
Sep 10, 2024 2.300 2.320 2.260 2.320 2.320 5,136,500
Sep 9, 2024 2.310 2.330 2.260 2.300 2.300 10,929,250
Sep 5, 2024 2.360 2.390 2.330 2.340 2.340 4,678,000
Sep 4, 2024 2.330 2.370 2.320 2.350 2.350 6,105,600
Sep 3, 2024 2.360 2.390 2.330 2.340 2.340 3,118,180
Sep 2, 2024 2.380 2.380 2.330 2.350 2.350 6,140,000
Aug 30, 2024 2.360 2.430 2.360 2.380 2.380 4,930,143
Aug 29, 2024 2.390 2.390 2.350 2.360 2.360 2,580,035
Aug 28, 2024 2.410 2.440 2.330 2.380 2.380 13,663,855
Aug 27, 2024 2.440 2.450 2.410 2.440 2.440 3,128,109
Aug 26, 2024 2.410 2.450 2.390 2.440 2.440 3,462,001
Aug 23, 2024 2.430 2.430 2.400 2.410 2.410 1,845,013
Aug 22, 2024 2.420 2.440 2.400 2.430 2.430 4,170,500
Aug 21, 2024 2.440 2.490 2.410 2.420 2.420 3,035,529
Aug 20, 2024 2.480 2.480 2.430 2.450 2.450 3,951,628
Aug 19, 2024 2.450 2.480 2.450 2.460 2.460 5,622,250
Aug 16, 2024 2.410 2.470 2.410 2.450 2.450 4,255,066
Aug 15, 2024 2.410 2.410 2.360 2.410 2.410 6,035,517
Aug 14, 2024 2.410 2.440 2.400 2.410 2.410 3,864,520
Aug 13, 2024 2.440 2.480 2.400 2.410 2.410 4,833,419
Aug 12, 2024 2.490 2.490 2.420 2.440 2.440 6,394,017
Aug 9, 2024 2.460 2.540 2.460 2.490 2.490 4,748,900
Aug 8, 2024 2.460 2.480 2.430 2.460 2.460 5,120,026
Aug 7, 2024 2.450 2.500 2.430 2.490 2.490 6,555,999
Aug 6, 2024 2.470 2.500 2.440 2.460 2.460 7,019,439
Aug 5, 2024 2.400 2.480 2.400 2.430 2.430 10,179,201
Aug 2, 2024 2.490 2.490 2.400 2.440 2.440 10,397,250
Aug 1, 2024 2.520 2.550 2.470 2.490 2.490 6,545,606
Jul 31, 2024 2.480 2.520 2.450 2.520 2.520 6,161,063
Jul 30, 2024 2.470 2.500 2.430 2.450 2.450 6,268,000
Jul 29, 2024 2.450 2.500 2.450 2.470 2.470 3,214,675
Jul 26, 2024 2.440 2.480 2.430 2.450 2.450 2,887,000
Jul 25, 2024 2.480 2.480 2.420 2.440 2.440 5,538,829
Jul 24, 2024 2.470 2.480 2.440 2.480 2.480 3,601,500
Jul 23, 2024 2.500 2.500 2.440 2.450 2.450 7,096,000
Jul 22, 2024 2.520 2.520 2.440 2.480 2.480 6,771,819
Jul 19, 2024 2.550 2.550 2.460 2.480 2.480 10,387,000
Jul 18, 2024 2.580 2.580 2.520 2.550 2.550 4,179,001
Jul 17, 2024 2.550 2.590 2.540 2.560 2.560 2,670,274
Jul 16, 2024 2.520 2.560 2.500 2.550 2.550 4,830,000
Jul 15, 2024 2.580 2.580 2.510 2.530 2.530 4,393,000
Jul 12, 2024 2.530 2.610 2.530 2.580 2.580 5,254,500
Jul 11, 2024 2.470 2.540 2.470 2.530 2.530 6,241,913
Jul 10, 2024 2.480 2.530 2.450 2.470 2.470 6,679,750
Jul 9, 2024 2.460 2.510 2.460 2.480 2.480 6,953,000
Jul 8, 2024 2.580 2.580 2.450 2.450 2.450 13,275,814
Jul 4, 2024 2.650 2.670 2.620 2.630 2.630 3,530,000
Jul 3, 2024 2.620 2.670 2.620 2.650 2.650 3,034,684
Jul 2, 2024 2.660 2.700 2.570 2.620 2.620 12,128,000
Jun 28, 2024 2.660 2.700 2.630 2.650 2.650 3,274,767
Jun 27, 2024 2.700 2.740 2.650 2.660 2.660 6,723,500
Jun 26, 2024 2.690 2.720 2.680 2.700 2.700 2,572,776
Jun 25, 2024 2.700 2.720 2.670 2.690 2.690 3,426,500
Jun 24, 2024 2.700 2.720 2.640 2.700 2.700 6,628,950
Jun 21, 2024 2.730 2.740 2.700 2.710 2.710 4,255,000
Jun 20, 2024 2.800 2.830 2.720 2.750 2.750 4,795,875
Jun 19, 2024 2.740 2.810 2.730 2.790 2.790 5,998,517
Jun 18, 2024 2.730 2.760 2.720 2.740 2.740 4,187,759
Jun 17, 2024 2.710 2.720 2.680 2.700 2.700 4,124,000
Jun 14, 2024 2.690 2.740 2.680 2.710 2.710 2,751,802
Jun 13, 2024 2.700 2.740 2.660 2.730 2.730 4,102,832
Jun 12, 2024 2.730 2.750 2.680 2.690 2.690 5,978,305
Jun 11, 2024 2.780 2.800 2.720 2.760 2.760 8,342,140
Jun 7, 2024 2.790 2.840 2.780 2.810 2.810 5,059,000
Jun 6, 2024 2.870 2.900 2.770 2.790 2.790 11,392,000
Jun 5, 2024 2.900 2.960 2.830 2.870 2.870 9,438,500
Jun 4, 2024 2.880 2.930 2.810 2.920 2.920 8,807,602
Jun 3, 2024 2.890 2.960 2.860 2.880 2.880 7,510,588
May 31, 2024 2.930 2.980 2.850 2.850 2.850 10,285,608
May 30, 2024 2.960 2.980 2.910 2.910 2.910 6,456,000
May 29, 2024 2.970 2.990 2.940 2.960 2.960 8,786,030
May 28, 2024 2.970 3.030 2.950 2.970 2.970 5,821,250
May 27, 2024 2.980 3.000 2.910 2.970 2.970 7,410,088
May 24, 2024 3.040 3.040 2.950 2.980 2.980 11,233,288
May 23, 2024 3.110 3.110 3.010 3.050 3.050 17,032,717
May 22, 2024 3.120 3.170 3.100 3.130 3.130 6,561,500
May 21, 2024 3.220 3.220 3.120 3.120 3.120 10,181,140
May 20, 2024 3.160 3.270 3.150 3.210 3.210 35,973,087
May 17, 2024 3.120 3.120 3.040 3.100 3.100 11,487,834
May 16, 2024 3.080 3.140 3.080 3.110 3.110 14,330,231
May 14, 2024 3.170 3.170 3.010 3.070 3.070 26,558,117
May 13, 2024 2.900 3.150 2.870 3.150 3.150 34,488,699
May 10, 2024 2.980 3.010 2.860 2.900 2.900 26,422,544
May 9, 2024 2.850 2.950 2.840 2.940 2.940 9,076,849
May 8, 2024 2.850 2.910 2.840 2.860 2.860 11,475,800
May 7, 2024 2.900 2.910 2.830 2.860 2.860 11,540,889
May 6, 2024 3.000 3.010 2.850 2.900 2.900 23,789,126
May 3, 2024 3.000 3.030 2.920 3.020 3.020 14,257,844
May 2, 2024 2.890 2.970 2.880 2.940 2.940 9,932,294
Apr 30, 2024 2.960 2.980 2.870 2.890 2.890 8,861,000
Apr 29, 2024 2.890 3.030 2.890 2.960 2.960 17,698,882
Apr 26, 2024 2.800 2.890 2.800 2.860 2.860 10,039,350
Apr 25, 2024 2.840 2.850 2.780 2.800 2.800 8,382,250
Apr 24, 2024 2.770 2.870 2.760 2.860 2.860 11,250,201
Apr 23, 2024 2.730 2.770 2.700 2.760 2.760 7,149,763
Apr 22, 2024 2.600 2.730 2.600 2.710 2.710 6,168,587
Apr 19, 2024 2.660 2.670 2.610 2.610 2.610 6,342,526
Apr 18, 2024 2.570 2.730 2.570 2.680 2.680 10,807,340
Apr 17, 2024 2.620 2.650 2.530 2.570 2.570 12,937,276
Apr 16, 2024 2.800 2.800 2.600 2.620 2.620 19,774,250
Apr 15, 2024 2.820 2.860 2.800 2.810 2.810 20,371,750
Apr 12, 2024 2.850 2.870 2.810 2.850 2.850 11,995,750
Apr 11, 2024 2.900 2.940 2.850 2.860 2.860 17,765,915
Apr 10, 2024 2.970 3.000 2.880 2.940 2.940 16,755,073
Apr 9, 2024 2.690 2.960 2.670 2.960 2.960 54,783,058
Apr 8, 2024 2.540 2.680 2.510 2.670 2.670 31,109,160
Apr 5, 2024 2.470 2.560 2.410 2.530 2.530 11,330,750
Apr 3, 2024 2.460 2.490 2.450 2.480 2.480 7,167,428
Apr 2, 2024 2.390 2.510 2.390 2.460 2.460 15,199,500
Mar 28, 2024 2.370 2.400 2.350 2.390 2.390 6,627,500
Mar 27, 2024 2.390 2.410 2.360 2.370 2.370 6,258,000
Mar 26, 2024 2.350 2.430 2.340 2.410 2.410 9,484,605
Mar 25, 2024 2.350 2.380 2.330 2.350 2.350 4,619,238
Mar 22, 2024 2.370 2.400 2.320 2.350 2.350 4,588,500
Mar 21, 2024 2.320 2.400 2.320 2.380 2.380 7,456,038
Mar 20, 2024 2.300 2.330 2.290 2.310 2.310 3,815,500
Mar 19, 2024 2.330 2.360 2.300 2.320 2.320 5,805,812
Mar 18, 2024 2.320 2.340 2.290 2.330 2.330 4,845,513
Mar 15, 2024 2.310 2.320 2.270 2.320 2.320 9,798,500
Mar 14, 2024 2.360 2.380 2.310 2.330 2.330 6,510,149
Mar 13, 2024 2.400 2.400 2.350 2.360 2.360 5,634,505
Mar 12, 2024 2.360 2.410 2.350 2.380 2.380 13,920,997
Mar 11, 2024 2.300 2.360 2.300 2.360 2.360 8,375,500
Mar 8, 2024 2.270 2.310 2.270 2.300 2.300 4,524,500
Mar 7, 2024 2.270 2.350 2.240 2.270 2.270 9,980,500
Mar 6, 2024 2.260 2.300 2.260 2.280 2.280 5,015,154
Mar 5, 2024 2.280 2.290 2.250 2.260 2.260 9,914,657
Mar 4, 2024 2.370 2.370 2.280 2.290 2.290 11,948,763
Mar 1, 2024 2.390 2.440 2.360 2.370 2.370 7,586,631
Feb 29, 2024 2.360 2.410 2.350 2.390 2.390 5,989,450
Feb 28, 2024 2.410 2.430 2.350 2.360 2.360 7,580,947
Feb 27, 2024 2.460 2.460 2.340 2.410 2.410 17,824,257
Feb 26, 2024 2.470 2.490 2.440 2.450 2.450 5,266,750
Feb 23, 2024 2.480 2.510 2.430 2.470 2.470 8,011,581
Feb 22, 2024 2.510 2.520 2.440 2.480 2.480 8,991,258
Feb 21, 2024 2.490 2.540 2.470 2.510 2.510 9,527,717
Feb 20, 2024 2.520 2.540 2.460 2.490 2.490 5,500,613
Feb 19, 2024 2.550 2.560 2.450 2.520 2.520 13,821,136
Feb 16, 2024 2.430 2.550 2.430 2.540 2.540 6,544,000
Feb 15, 2024 2.520 2.530 2.430 2.470 2.470 6,254,304
Feb 14, 2024 2.520 2.530 2.460 2.490 2.490 6,760,503
Feb 9, 2024 2.540 2.540 2.480 2.520 2.520 4,329,000
Feb 8, 2024 2.440 2.590 2.440 2.540 2.540 16,609,245
Feb 7, 2024 2.400 2.460 2.390 2.440 2.440 12,472,177
Feb 6, 2024 2.330 2.400 2.300 2.380 2.380 7,194,409
Feb 5, 2024 2.290 2.330 2.240 2.300 2.300 6,133,733
Feb 2, 2024 2.310 2.400 2.260 2.290 2.290 9,168,500
Feb 1, 2024 2.200 2.290 2.180 2.260 2.260 9,978,666
Jan 31, 2024 2.290 2.300 2.180 2.200 2.200 10,479,250
Jan 30, 2024 2.350 2.350 2.280 2.290 2.290 4,642,000
Jan 29, 2024 2.410 2.440 2.360 2.370 2.370 4,598,000
Jan 26, 2024 2.360 2.440 2.350 2.410 2.410 10,786,611
Jan 25, 2024 2.300 2.380 2.290 2.360 2.360 5,216,207
Jan 24, 2024 2.260 2.340 2.240 2.340 2.340 7,616,250
Jan 23, 2024 2.160 2.270 2.150 2.240 2.240 6,394,038
Jan 22, 2024 2.260 2.260 2.150 2.180 2.180 11,893,576
Jan 19, 2024 2.260 2.300 2.240 2.260 2.260 5,373,000
Jan 18, 2024 2.230 2.270 2.200 2.250 2.250 7,388,000
Jan 17, 2024 2.300 2.300 2.190 2.230 2.230 15,256,018
Jan 16, 2024 2.330 2.360 2.290 2.300 2.300 6,403,250
Jan 15, 2024 2.360 2.360 2.290 2.330 2.330 4,896,622
Jan 12, 2024 2.350 2.380 2.330 2.350 2.350 3,166,000
Jan 11, 2024 2.340 2.390 2.310 2.350 2.350 3,749,335
Jan 10, 2024 2.360 2.380 2.320 2.340 2.340 3,221,000
Jan 9, 2024 2.350 2.390 2.340 2.380 2.380 3,097,000
Jan 8, 2024 2.380 2.400 2.310 2.350 2.350 7,504,008
Jan 5, 2024 2.420 2.420 2.360 2.380 2.380 4,863,517
Jan 4, 2024 2.400 2.430 2.360 2.410 2.410 6,888,000
Jan 3, 2024 2.490 2.490 2.400 2.400 2.400 8,345,103
Jan 2, 2024 2.500 2.530 2.440 2.490 2.490 7,817,000
Dec 29, 2023 2.460 2.510 2.450 2.470 2.470 5,304,000
Dec 28, 2023 2.390 2.490 2.390 2.480 2.480 10,421,276
Dec 27, 2023 2.380 2.420 2.340 2.390 2.390 11,311,017
Dec 22, 2023 2.450 2.470 2.340 2.380 2.380 12,159,771
Dec 21, 2023 2.350 2.450 2.330 2.430 2.430 12,173,126
Dec 20, 2023 2.290 2.390 2.290 2.380 2.380 13,745,222
Dec 19, 2023 2.280 2.310 2.250 2.300 2.300 7,552,000
Dec 18, 2023 2.290 2.320 2.250 2.280 2.280 25,934,000
Dec 15, 2023 2.290 2.350 2.260 2.290 2.290 33,133,364
Dec 14, 2023 2.250 2.300 2.240 2.260 2.260 12,945,721
Dec 13, 2023 2.280 2.290 2.210 2.230 2.230 12,020,776
Dec 12, 2023 2.260 2.300 2.260 2.290 2.290 8,987,644
Dec 11, 2023 2.310 2.310 2.240 2.300 2.300 11,105,600
Dec 8, 2023 2.300 2.340 2.290 2.310 2.310 7,756,000
Dec 7, 2023 2.320 2.340 2.260 2.310 2.310 8,991,338
Dec 6, 2023 2.260 2.350 2.240 2.310 2.310 15,681,039
Dec 5, 2023 2.300 2.300 2.250 2.260 2.260 10,264,843
Dec 4, 2023 2.290 2.350 2.270 2.290 2.290 11,573,588
Dec 1, 2023 2.320 2.350 2.260 2.290 2.290 17,455,660
Nov 30, 2023 2.340 2.350 2.270 2.320 2.320 22,206,000
Nov 29, 2023 2.450 2.450 2.310 2.330 2.330 27,267,017
Nov 28, 2023 2.510 2.510 2.450 2.450 2.450 8,110,500
Nov 27, 2023 2.550 2.550 2.490 2.510 2.510 8,013,776
Nov 24, 2023 2.610 2.610 2.540 2.540 2.540 5,241,250
Nov 23, 2023 2.560 2.600 2.530 2.580 2.580 6,090,000
Nov 22, 2023 2.580 2.590 2.550 2.560 2.560 4,513,925
Nov 21, 2023 2.600 2.650 2.550 2.580 2.580 12,939,493
Nov 20, 2023 2.530 2.590 2.500 2.570 2.570 11,404,513
Nov 17, 2023 2.590 2.590 2.500 2.530 2.530 16,743,608
Nov 16, 2023 2.680 2.680 2.580 2.590 2.590 9,929,000
Nov 15, 2023 2.690 2.730 2.590 2.680 2.680 31,232,127
Nov 14, 2023 2.610 2.660 2.600 2.650 2.650 4,372,262
Nov 13, 2023 2.610 2.650 2.590 2.620 2.620 7,804,079
Nov 10, 2023 2.700 2.700 2.550 2.610 2.610 23,811,449
Nov 9, 2023 2.750 2.750 2.710 2.720 2.720 5,583,553
Nov 8, 2023 2.860 2.830 2.720 2.760 2.760 13,691,776
Nov 7, 2023 2.900 2.920 2.820 2.850 2.850 10,929,596
Nov 6, 2023 2.770 2.940 2.750 2.920 2.920 15,683,500
Nov 3, 2023 2.690 2.750 2.670 2.730 2.730 9,002,175
Nov 2, 2023 2.690 2.710 2.630 2.640 2.640 7,579,258
Nov 1, 2023 2.740 2.740 2.650 2.680 2.680 4,481,000
Oct 31, 2023 2.750 2.760 2.690 2.710 2.710 4,756,518
Oct 30, 2023 2.770 2.810 2.740 2.770 2.770 5,823,000
Oct 27, 2023 2.710 2.770 2.690 2.770 2.770 11,050,018
Oct 26, 2023 2.700 2.730 2.670 2.700 2.700 3,927,500
Oct 25, 2023 2.710 2.760 2.680 2.700 2.700 4,461,604
Oct 24, 2023 2.690 2.710 2.620 2.670 2.670 4,112,479

Related Tickers