HKSE - Delayed Quote HKD

SJM Holdings Limited (0880.HK)

2.860 +0.060 (+2.14%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
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 2.520 2.520 2.520 2.520 2.520 -
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 2.350 2.350 2.350 2.350 2.350 -
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
Oct 20, 2023 2.690 2.720 2.660 2.690 2.690 4,639,050
Oct 19, 2023 2.700 2.730 2.650 2.690 2.690 9,774,000
Oct 18, 2023 2.780 2.780 2.700 2.710 2.710 7,566,052
Oct 17, 2023 2.750 2.800 2.740 2.760 2.760 6,171,320
Oct 16, 2023 2.820 2.850 2.730 2.750 2.750 9,483,294
Oct 13, 2023 2.900 2.900 2.780 2.800 2.800 21,824,829
Oct 12, 2023 2.920 2.950 2.890 2.920 2.920 6,611,500
Oct 11, 2023 2.960 2.980 2.900 2.910 2.910 6,224,002
Oct 10, 2023 2.980 2.980 2.900 2.940 2.940 7,686,581
Oct 9, 2023 2.940 2.990 2.920 2.920 2.920 5,734,700
Oct 6, 2023 2.980 3.010 2.950 2.970 2.970 9,640,500
Oct 5, 2023 3.020 3.020 2.930 2.940 2.940 3,324,500
Oct 4, 2023 3.000 3.000 2.940 2.980 2.980 5,551,316
Oct 3, 2023 3.050 3.050 2.950 3.030 3.030 8,055,000
Sep 29, 2023 3.030 3.120 3.000 3.080 3.080 5,566,044
Sep 28, 2023 3.100 3.100 2.980 3.000 3.000 9,959,250
Sep 27, 2023 3.000 3.060 3.000 3.050 3.050 4,521,267
Sep 26, 2023 3.040 3.040 3.000 3.000 3.000 8,393,800
Sep 25, 2023 3.050 3.100 3.010 3.030 3.030 10,218,000
Sep 22, 2023 3.050 3.100 3.020 3.090 3.090 5,719,280
Sep 21, 2023 3.080 3.090 3.050 3.060 3.060 6,506,989
Sep 20, 2023 3.110 3.130 3.070 3.080 3.080 8,355,552
Sep 19, 2023 3.110 3.140 3.100 3.110 3.110 4,772,000
Sep 18, 2023 3.130 3.140 3.050 3.110 3.110 8,467,855
Sep 15, 2023 3.120 3.160 3.120 3.130 3.130 4,973,198
Sep 14, 2023 3.190 3.190 3.110 3.120 3.120 7,408,298
Sep 13, 2023 3.160 3.210 3.160 3.170 3.170 4,016,850
Sep 12, 2023 3.110 3.180 3.080 3.160 3.160 5,413,737
Sep 11, 2023 3.110 3.150 3.070 3.140 3.140 11,578,750
Sep 7, 2023 3.170 3.170 3.100 3.140 3.140 9,928,157
Sep 6, 2023 3.190 3.200 3.150 3.170 3.170 8,321,867
Sep 5, 2023 3.230 3.230 3.180 3.210 3.210 8,225,872
Sep 4, 2023 3.200 3.270 3.170 3.250 3.250 9,140,000
Aug 31, 2023 3.190 3.230 3.140 3.160 3.160 8,932,236
Aug 30, 2023 3.260 3.300 3.190 3.190 3.190 7,370,989
Aug 29, 2023 3.220 3.270 3.190 3.250 3.250 6,416,500
Aug 28, 2023 3.290 3.310 3.200 3.200 3.200 5,561,052
Aug 25, 2023 3.310 3.310 3.200 3.210 3.210 12,287,000
Aug 24, 2023 3.210 3.320 3.210 3.300 3.300 7,930,570
Aug 23, 2023 3.250 3.250 3.160 3.200 3.200 9,694,250
Aug 22, 2023 3.180 3.280 3.160 3.240 3.240 13,962,381
Aug 21, 2023 3.220 3.240 3.120 3.140 3.140 16,351,717
Aug 18, 2023 3.290 3.320 3.240 3.250 3.250 8,116,588
Aug 17, 2023 3.290 3.310 3.190 3.300 3.300 10,216,258
Aug 16, 2023 3.350 3.350 3.260 3.300 3.300 15,603,000
Aug 15, 2023 3.410 3.420 3.300 3.370 3.370 11,944,280
Aug 14, 2023 3.450 3.450 3.320 3.420 3.420 8,867,366
Aug 11, 2023 3.530 3.530 3.430 3.450 3.450 6,248,996
Aug 10, 2023 3.490 3.520 3.440 3.520 3.520 4,380,227
Aug 9, 2023 3.470 3.510 3.420 3.490 3.490 5,522,000
Aug 8, 2023 3.590 3.630 3.480 3.510 3.510 8,583,759
Aug 7, 2023 3.660 3.660 3.530 3.570 3.570 12,093,808
Aug 4, 2023 3.710 3.720 3.600 3.640 3.640 8,677,605
Aug 3, 2023 3.500 3.730 3.430 3.670 3.670 29,344,951
Aug 2, 2023 3.650 3.650 3.460 3.500 3.500 11,577,500
Aug 1, 2023 3.620 3.630 3.550 3.620 3.620 7,574,151
Jul 31, 2023 3.670 3.700 3.590 3.600 3.600 14,678,505
Jul 28, 2023 3.580 3.600 3.500 3.600 3.600 12,242,156
Jul 27, 2023 3.450 3.580 3.450 3.580 3.580 18,320,900
Jul 26, 2023 3.400 3.450 3.350 3.450 3.450 9,344,000
Jul 25, 2023 3.370 3.420 3.350 3.400 3.400 11,657,267
Jul 24, 2023 3.350 3.370 3.250 3.320 3.320 19,250,675
Jul 21, 2023 3.380 3.390 3.340 3.370 3.370 3,159,555
Jul 20, 2023 3.380 3.400 3.330 3.350 3.350 5,685,044
Jul 19, 2023 3.390 3.410 3.310 3.380 3.380 12,876,892
Jul 18, 2023 3.480 3.480 3.340 3.430 3.430 10,858,000
Jul 14, 2023 3.500 3.520 3.440 3.480 3.480 6,198,333
Jul 13, 2023 3.440 3.560 3.440 3.480 3.480 18,033,039
Jul 12, 2023 3.450 3.490 3.410 3.440 3.440 8,832,000
Jul 11, 2023 3.380 3.520 3.380 3.440 3.440 11,230,312
Jul 10, 2023 3.320 3.390 3.310 3.380 3.380 6,537,700
Jul 7, 2023 3.260 3.340 3.210 3.270 3.270 7,275,152
Jul 6, 2023 3.410 3.410 3.260 3.310 3.310 10,235,500
Jul 5, 2023 3.460 3.460 3.390 3.410 3.410 6,134,000
Jul 4, 2023 3.460 3.490 3.430 3.460 3.460 4,635,373
Jul 3, 2023 3.360 3.520 3.360 3.470 3.470 11,251,175
Jun 30, 2023 3.400 3.460 3.330 3.340 3.340 5,928,491
Jun 29, 2023 3.460 3.460 3.360 3.400 3.400 4,925,000
Jun 28, 2023 3.400 3.470 3.370 3.450 3.450 6,307,539
Jun 27, 2023 3.370 3.440 3.320 3.420 3.420 5,510,648
Jun 26, 2023 3.490 3.490 3.360 3.390 3.390 5,947,750
Jun 23, 2023 3.490 3.490 3.410 3.450 3.450 8,930,719
Jun 21, 2023 3.570 3.570 3.430 3.520 3.520 15,342,786
Jun 20, 2023 3.500 3.660 3.500 3.560 3.560 17,976,921
Jun 19, 2023 3.550 3.570 3.480 3.500 3.500 7,349,250
Jun 16, 2023 3.580 3.580 3.490 3.550 3.550 19,777,465
Jun 15, 2023 3.460 3.550 3.450 3.540 3.540 17,280,522
Jun 14, 2023 3.380 3.480 3.380 3.440 3.440 14,222,000
Jun 13, 2023 3.290 3.420 3.270 3.380 3.380 11,480,211
Jun 12, 2023 3.270 3.300 3.240 3.280 3.280 5,820,596
Jun 9, 2023 3.300 3.330 3.240 3.270 3.270 6,956,500
Jun 8, 2023 3.310 3.310 3.200 3.270 3.270 11,550,895
Jun 7, 2023 3.240 3.290 3.220 3.270 3.270 14,959,211
Jun 6, 2023 3.230 3.280 3.180 3.200 3.200 7,074,500
Jun 5, 2023 3.280 3.290 3.210 3.240 3.240 9,007,449
Jun 2, 2023 3.130 3.260 3.060 3.220 3.220 13,697,349
Jun 1, 2023 3.190 3.220 3.060 3.090 3.090 15,820,518
May 31, 2023 3.270 3.270 3.100 3.170 3.170 16,337,880
May 30, 2023 3.270 3.270 3.160 3.230 3.230 18,817,500
May 29, 2023 3.280 3.340 3.220 3.230 3.230 11,283,000
May 25, 2023 3.330 3.330 3.230 3.280 3.280 14,902,807
May 24, 2023 3.390 3.390 3.260 3.330 3.330 17,070,140
May 23, 2023 3.500 3.500 3.390 3.420 3.420 6,304,518
May 22, 2023 3.400 3.490 3.370 3.460 3.460 8,755,742
May 19, 2023 3.430 3.440 3.350 3.410 3.410 11,864,776
May 18, 2023 3.500 3.500 3.400 3.440 3.440 18,027,624
May 17, 2023 3.550 3.550 3.420 3.440 3.440 23,293,535
May 16, 2023 3.610 3.690 3.530 3.550 3.550 20,834,009
May 15, 2023 3.630 3.660 3.550 3.610 3.610 12,324,263
May 12, 2023 3.690 3.700 3.590 3.620 3.620 13,061,832
May 11, 2023 3.730 3.750 3.660 3.680 3.680 7,063,883
May 10, 2023 3.690 3.750 3.620 3.750 3.750 7,738,250
May 9, 2023 3.780 3.780 3.660 3.680 3.680 11,255,311
May 8, 2023 3.850 3.850 3.710 3.780 3.780 14,302,657
May 5, 2023 3.830 3.850 3.780 3.800 3.800 5,755,165
May 4, 2023 3.920 3.970 3.760 3.820 3.820 23,595,589
May 3, 2023 4.080 4.090 3.820 3.920 3.920 23,353,550
May 2, 2023 4.120 4.180 4.030 4.100 4.100 12,499,200
Apr 28, 2023 3.980 4.090 3.980 4.060 4.060 8,201,466
Apr 27, 2023 4.000 4.050 3.980 3.980 3.980 6,976,250
Apr 26, 2023 3.900 4.050 3.860 4.000 4.000 9,972,016

Related Tickers

0200.HK Melco International Development Limited
5.430
+2.65%
 
1128.HK Wynn Macau, Limited
7.570
+1.75%
 
2282.HK MGM China Holdings Limited
13.420
+2.91%
 
1928.HK Sands China Ltd.
18.720
+2.86%
 
0027.HK Galaxy Entertainment Group Limited
35.600
+1.57%
 
3918.HK NagaCorp Ltd.
4.200
+1.20%
 
3182.KL Genting Berhad
4.4900
-0.22%
 
MLCO Melco Resorts & Entertainment Limited
6.34
+0.48%
 
PN1.SG PENN Entertainment Inc
15.58
-1.62%
 
1383.HK LET Group Holdings Limited
0.043
+2.38%