SJM Holdings Limited - 0880.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.41	2.42	2.42	2.43	2.39	3.09M
February 16, 2026	2.42	2.44	2.44	2.45	2.39	3.56M
February 13, 2026	2.42	2.44	2.44	2.44	2.38	8.26M
February 12, 2026	2.45	2.44	2.44	2.45	2.41	7.03M
February 11, 2026	2.46	2.45	2.45	2.47	2.45	5.12M
February 10, 2026	2.48	2.46	2.46	2.48	2.43	8.46M
February 09, 2026	2.46	2.48	2.48	2.52	2.46	13.97M
February 06, 2026	2.44	2.45	2.45	2.45	2.39	7.23M
February 05, 2026	2.42	2.47	2.47	2.48	2.41	15.26M
February 04, 2026	2.42	2.43	2.43	2.45	2.42	9.92M
February 03, 2026	2.41	2.42	2.42	2.47	2.39	13.72M
February 02, 2026	2.37	2.41	2.41	2.43	2.33	17.71M
January 30, 2026	2.41	2.4	2.4	2.41	2.36	15.36M
January 29, 2026	2.41	2.41	2.41	2.42	2.37	19.15M
January 28, 2026	2.44	2.42	2.42	2.46	2.4	23.08M
January 27, 2026	2.47	2.45	2.45	2.47	2.42	10.27M
January 26, 2026	2.42	2.47	2.47	2.48	2.4	21.79M
January 23, 2026	2.38	2.42	2.42	2.42	2.38	13.48M
January 22, 2026	2.35	2.38	2.38	2.38	2.34	10.17M
January 21, 2026	2.37	2.35	2.35	2.37	2.32	12.69M
January 20, 2026	2.33	2.37	2.37	2.37	2.31	10.68M
January 19, 2026	2.33	2.34	2.34	2.36	2.29	7.92M
January 16, 2026	2.35	2.33	2.33	2.36	2.3	16.64M
January 15, 2026	2.34	2.35	2.35	2.37	2.3	11.52M
January 14, 2026	2.31	2.33	2.33	2.35	2.3	21.1M
January 13, 2026	2.32	2.31	2.31	2.36	2.3	17.31M
January 12, 2026	2.35	2.33	2.33	2.35	2.32	16.77M
January 09, 2026	2.36	2.36	2.36	2.38	2.35	8.2M
January 08, 2026	2.38	2.36	2.36	2.4	2.33	19.93M
January 07, 2026	2.43	2.4	2.4	2.43	2.36	15.3M
January 06, 2026	2.42	2.42	2.42	2.44	2.38	14.88M
January 05, 2026	2.42	2.39	2.39	2.42	2.35	19.34M
January 02, 2026	2.42	2.42	2.42	2.45	2.37	9.37M
December 31, 2025	2.38	2.41	2.41	2.42	2.36	10.31M
December 30, 2025	2.41	2.38	2.38	2.42	2.36	16.48M
December 29, 2025	2.48	2.43	2.43	2.5	2.42	11.94M
December 24, 2025	2.49	2.48	2.48	2.51	2.46	3.1M
December 23, 2025	2.52	2.49	2.49	2.52	2.47	5.63M
December 22, 2025	2.51	2.51	2.51	2.52	2.48	5.62M
December 19, 2025	2.45	2.51	2.51	2.52	2.45	10.89M
December 18, 2025	2.47	2.44	2.44	2.47	2.43	8.49M
December 17, 2025	2.46	2.47	2.47	2.48	2.44	11.22M
December 16, 2025	2.47	2.46	2.46	2.47	2.43	14.67M
December 15, 2025	2.49	2.46	2.46	2.51	2.46	13.15M
December 12, 2025	2.51	2.49	2.49	2.51	2.46	7.41M
December 11, 2025	2.53	2.47	2.47	2.54	2.47	15.15M
December 10, 2025	2.53	2.51	2.51	2.53	2.5	12.08M
December 09, 2025	2.58	2.53	2.53	2.59	2.51	14.16M
December 08, 2025	2.62	2.57	2.57	2.62	2.55	18.07M
December 05, 2025	2.64	2.62	2.62	2.64	2.58	16.67M
December 04, 2025	2.72	2.64	2.64	2.72	2.63	11.47M
December 03, 2025	2.74	2.71	2.71	2.74	2.7	5.11M
December 02, 2025	2.7	2.74	2.74	2.75	2.7	10.28M
December 01, 2025	2.7	2.7	2.7	2.71	2.68	5.89M
November 28, 2025	2.68	2.7	2.7	2.71	2.67	7.02M
November 27, 2025	2.66	2.67	2.67	2.69	2.64	4.21M
November 26, 2025	2.65	2.67	2.67	2.69	2.65	6M
November 25, 2025	2.64	2.64	2.64	2.69	2.62	14.74M
November 24, 2025	2.62	2.64	2.64	2.66	2.62	13.16M
November 21, 2025	2.68	2.61	2.61	2.69	2.6	24.66M

SJM Holdings Limited (0880.HK) HKSE