Australia markets open in 3 hours 12 minutes

SJM Holdings Limited (0880.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
2.800-0.060 (-2.10%)
At close: 04:09PM HKT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20242.8402.8502.7802.8002.8008,382,250
24 Apr 20242.7702.8702.7602.8602.86011,250,201
23 Apr 20242.7302.7702.7002.7602.7607,149,763
22 Apr 20242.6002.7302.6002.7102.7106,168,587
19 Apr 20242.6602.6702.6102.6102.6106,342,526
18 Apr 20242.5702.7302.5702.6802.68010,807,340
17 Apr 20242.6202.6502.5302.5702.57012,937,276
16 Apr 20242.8002.8002.6002.6202.62019,774,250
15 Apr 20242.8202.8602.8002.8102.81020,371,750
12 Apr 20242.8502.8702.8102.8502.85011,995,750
11 Apr 20242.9002.9402.8502.8602.86017,765,915
10 Apr 20242.9703.0002.8802.9402.94016,755,073
09 Apr 20242.6902.9602.6702.9602.96054,783,058
08 Apr 20242.5402.6802.5102.6702.67031,109,160
05 Apr 20242.4702.5602.4102.5302.53011,330,750
03 Apr 20242.4602.4902.4502.4802.4807,167,428
02 Apr 20242.3902.5102.3902.4602.46015,199,500
28 Mar 20242.3702.4002.3502.3902.3906,627,500
27 Mar 20242.3902.4102.3602.3702.3706,258,000
26 Mar 20242.3502.4302.3402.4102.4109,484,605
25 Mar 20242.3502.3802.3302.3502.3504,619,238
22 Mar 20242.3702.4002.3202.3502.3504,588,500
21 Mar 20242.3202.4002.3202.3802.3807,456,038
20 Mar 20242.3002.3302.2902.3102.3103,815,500
19 Mar 20242.3302.3602.3002.3202.3205,805,812
18 Mar 20242.3202.3402.2902.3302.3304,845,513
15 Mar 20242.3102.3202.2702.3202.3209,798,500
14 Mar 20242.3602.3802.3102.3302.3306,510,149
13 Mar 20242.4002.4002.3502.3602.3605,634,505
12 Mar 20242.3602.4102.3502.3802.38013,920,997
11 Mar 20242.3002.3602.3002.3602.3608,375,500
08 Mar 20242.2702.3102.2702.3002.3004,524,500
07 Mar 20242.2702.3502.2402.2702.2709,980,500
06 Mar 20242.2602.3002.2602.2802.2805,015,154
05 Mar 20242.2802.2902.2502.2602.2609,914,657
04 Mar 20242.3702.3702.2802.2902.29011,948,763
01 Mar 20242.3902.4402.3602.3702.3707,586,631
29 Feb 20242.3602.4102.3502.3902.3905,989,450
28 Feb 20242.4102.4302.3502.3602.3607,580,947
27 Feb 20242.4602.4602.3402.4102.41017,824,257
26 Feb 20242.4702.4902.4402.4502.4505,266,750
23 Feb 20242.4802.5102.4302.4702.4708,011,581
22 Feb 20242.5102.5202.4402.4802.4808,991,258
21 Feb 20242.4902.5402.4702.5102.5109,527,717
20 Feb 20242.5202.5402.4602.4902.4905,500,613
19 Feb 20242.5502.5602.4502.5202.52013,821,136
16 Feb 20242.4302.5502.4302.5402.5406,544,000
15 Feb 20242.5202.5302.4302.4702.4706,254,304
14 Feb 20242.5202.5302.4602.4902.4906,760,503
09 Feb 20242.5202.5202.5202.5202.520-
08 Feb 20242.4402.5902.4402.5402.54016,609,245
07 Feb 20242.4002.4602.3902.4402.44012,472,177
06 Feb 20242.3302.4002.3002.3802.3807,194,409
05 Feb 20242.2902.3302.2402.3002.3006,133,733
02 Feb 20242.3102.4002.2602.2902.2909,168,500
01 Feb 20242.2002.2902.1802.2602.2609,978,666
31 Jan 20242.2902.3002.1802.2002.20010,479,250
30 Jan 20242.3502.3502.2802.2902.2904,642,000
29 Jan 20242.4102.4402.3602.3702.3704,598,000
26 Jan 20242.3602.4402.3502.4102.41010,786,611
25 Jan 20242.3002.3802.2902.3602.3605,216,207
24 Jan 20242.2602.3402.2402.3402.3407,616,250
23 Jan 20242.1602.2702.1502.2402.2406,394,038
22 Jan 20242.2602.2602.1502.1802.18011,893,576
19 Jan 20242.2602.3002.2402.2602.2605,373,000
18 Jan 20242.2302.2702.2002.2502.2507,388,000
17 Jan 20242.3002.3002.1902.2302.23015,256,018
16 Jan 20242.3302.3602.2902.3002.3006,403,250
15 Jan 20242.3502.3502.3502.3502.350-
12 Jan 20242.3502.3802.3302.3502.3503,166,000
11 Jan 20242.3402.3902.3102.3502.3503,749,335
10 Jan 20242.3602.3802.3202.3402.3403,221,000
09 Jan 20242.3502.3902.3402.3802.3803,097,000
08 Jan 20242.3802.4002.3102.3502.3507,504,008
05 Jan 20242.4202.4202.3602.3802.3804,863,517
04 Jan 20242.4002.4302.3602.4102.4106,888,000
03 Jan 20242.4902.4902.4002.4002.4008,345,103
02 Jan 20242.5002.5302.4402.4902.4907,817,000
29 Dec 20232.4602.5102.4502.4702.4705,304,000
28 Dec 20232.3902.4902.3902.4802.48010,421,276
27 Dec 20232.3802.4202.3402.3902.39011,311,017
22 Dec 20232.4502.4702.3402.3802.38012,159,771
21 Dec 20232.3502.4502.3302.4302.43012,173,126
20 Dec 20232.2902.3902.2902.3802.38013,745,222
19 Dec 20232.2802.3102.2502.3002.3007,552,000
18 Dec 20232.2902.3202.2502.2802.28025,934,000
15 Dec 20232.2902.3502.2602.2902.29033,133,364
14 Dec 20232.2502.3002.2402.2602.26012,945,721
13 Dec 20232.2802.2902.2102.2302.23012,020,776
12 Dec 20232.2602.3002.2602.2902.2908,987,644
11 Dec 20232.3102.3102.2402.3002.30011,105,600
08 Dec 20232.3002.3402.2902.3102.3107,756,000
07 Dec 20232.3202.3402.2602.3102.3108,991,338
06 Dec 20232.2602.3502.2402.3102.31015,681,039
05 Dec 20232.3002.3002.2502.2602.26010,264,843
04 Dec 20232.2902.3502.2702.2902.29011,573,588
01 Dec 20232.3202.3502.2602.2902.29017,455,660
30 Nov 20232.3402.3502.2702.3202.32022,206,000
29 Nov 20232.4502.4502.3102.3302.33027,267,017
28 Nov 20232.5102.5102.4502.4502.4508,110,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...