SJM Holdings Ltd

0880
🏛️ hong-kong →
3.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 2.46 2.51 2.45 2.47 5.3M
2023-12-28 2.39 2.49 2.39 2.48 10.4M
2023-12-27 2.38 2.42 2.34 2.39 11.3M
2023-12-22 2.45 2.47 2.34 2.38 12.2M
2023-12-21 2.35 2.45 2.33 2.43 12.2M
2023-12-20 2.29 2.39 2.29 2.38 13.7M
2023-12-19 2.28 2.31 2.25 2.30 7.6M
2023-12-18 2.29 2.32 2.25 2.28 25.9M
2023-12-15 2.29 2.35 2.26 2.29 33.1M
2023-12-14 2.25 2.30 2.24 2.26 12.9M
2023-12-13 2.28 2.29 2.21 2.23 12.0M
2023-12-12 2.26 2.30 2.26 2.29 9.0M
2023-12-11 2.31 2.31 2.24 2.30 11.1M
2023-12-08 2.30 2.34 2.29 2.31 7.8M
2023-12-07 2.32 2.34 2.26 2.31 9.0M
2023-12-06 2.26 2.35 2.24 2.31 15.7M
2023-12-05 2.30 2.30 2.25 2.26 10.3M
2023-12-04 2.29 2.35 2.27 2.29 11.6M
2023-12-01 2.32 2.35 2.26 2.29 17.5M
2023-11-30 2.34 2.35 2.27 2.32 22.2M
2023-11-29 2.45 2.45 2.31 2.33 27.3M
2023-11-28 2.51 2.51 2.45 2.45 8.1M
2023-11-27 2.55 2.55 2.49 2.51 8.0M
2023-11-24 2.61 2.61 2.54 2.54 5.2M
2023-11-23 2.56 2.60 2.53 2.58 6.1M
2023-11-22 2.58 2.59 2.55 2.56 4.5M
2023-11-21 2.60 2.65 2.55 2.58 12.9M
2023-11-20 2.53 2.59 2.50 2.57 11.4M
2023-11-17 2.59 2.59 2.50 2.53 16.7M
2023-11-16 2.68 2.68 2.58 2.59 9.9M
2023-11-15 2.69 2.73 2.59 2.68 31.2M
2023-11-14 2.61 2.66 2.60 2.65 4.4M
2023-11-13 2.61 2.65 2.59 2.62 7.8M
2023-11-10 2.70 2.70 2.55 2.61 23.8M
2023-11-09 2.75 2.75 2.71 2.72 5.6M
2023-11-08 2.83 2.83 2.72 2.76 13.7M
2023-11-07 2.90 2.92 2.82 2.85 10.9M
2023-11-06 2.77 2.94 2.75 2.92 15.7M
2023-11-03 2.69 2.75 2.67 2.73 9.0M
2023-11-02 2.69 2.71 2.63 2.64 7.6M
2023-11-01 2.74 2.74 2.65 2.68 4.5M
2023-10-31 2.75 2.76 2.69 2.71 4.8M
2023-10-30 2.77 2.81 2.74 2.77 5.8M
2023-10-27 2.71 2.77 2.69 2.77 11.1M
2023-10-26 2.70 2.73 2.67 2.70 3.9M
2023-10-25 2.71 2.76 2.68 2.70 4.5M
2023-10-24 2.69 2.71 2.62 2.67 4.1M
2023-10-20 2.69 2.72 2.66 2.69 4.6M
2023-10-19 2.70 2.73 2.65 2.69 9.8M
2023-10-18 2.78 2.78 2.70 2.71 7.6M
2023-10-17 2.75 2.80 2.74 2.76 6.2M
2023-10-16 2.82 2.85 2.73 2.75 9.5M
2023-10-13 2.90 2.90 2.78 2.80 21.8M
2023-10-12 2.92 2.95 2.89 2.92 6.6M
2023-10-11 2.96 2.98 2.90 2.91 6.2M
2023-10-10 2.98 2.98 2.90 2.94 7.7M
2023-10-09 2.94 2.99 2.92 2.92 5.7M
2023-10-06 2.98 3.01 2.95 2.97 9.6M
2023-10-05 3.02 3.02 2.93 2.94 3.3M
2023-10-04 3.00 3.00 2.94 2.98 5.6M
2023-10-03 3.05 3.05 2.95 3.03 8.1M
2023-09-29 3.03 3.12 3.00 3.08 5.6M
2023-09-28 3.10 3.10 2.98 3.00 10.0M
2023-09-27 3.00 3.06 3.00 3.05 4.5M
2023-09-26 3.04 3.04 3.00 3.00 8.4M
2023-09-25 3.03 3.10 3.01 3.03 10.2M
2023-09-22 3.05 3.10 3.02 3.09 5.7M
2023-09-21 3.08 3.09 3.05 3.06 6.5M
2023-09-20 3.11 3.13 3.07 3.08 8.4M
2023-09-19 3.11 3.14 3.10 3.11 4.8M
2023-09-18 3.13 3.14 3.05 3.11 8.5M
2023-09-15 3.12 3.16 3.12 3.13 5.0M
2023-09-14 3.19 3.19 3.11 3.12 7.4M
2023-09-13 3.16 3.21 3.16 3.17 4.0M
2023-09-12 3.11 3.18 3.08 3.16 5.4M
2023-09-11 3.11 3.15 3.07 3.14 11.6M
2023-09-07 3.17 3.17 3.10 3.14 9.9M
2023-09-06 3.19 3.20 3.15 3.17 8.3M
2023-09-05 3.23 3.23 3.18 3.21 8.2M
2023-09-04 3.20 3.27 3.17 3.25 9.1M
2023-08-31 3.19 3.23 3.14 3.16 8.9M
2023-08-30 3.26 3.30 3.19 3.19 7.4M
2023-08-29 3.22 3.27 3.19 3.25 6.4M
2023-08-28 3.29 3.31 3.20 3.20 5.6M
2023-08-25 3.31 3.31 3.20 3.21 12.3M
2023-08-24 3.21 3.32 3.21 3.30 7.9M
2023-08-23 3.25 3.25 3.16 3.20 9.7M
2023-08-22 3.18 3.28 3.16 3.24 14.0M
2023-08-21 3.22 3.24 3.12 3.14 16.4M
2023-08-18 3.29 3.32 3.24 3.25 8.1M
2023-08-17 3.29 3.31 3.19 3.30 10.2M
2023-08-16 3.35 3.35 3.26 3.30 15.6M
2023-08-15 3.41 3.42 3.30 3.37 11.9M
2023-08-14 3.45 3.45 3.32 3.42 8.9M
2023-08-11 3.53 3.53 3.43 3.45 6.2M
2023-08-10 3.49 3.52 3.44 3.52 4.4M
2023-08-09 3.47 3.51 3.42 3.49 5.5M
2023-08-08 3.59 3.63 3.48 3.51 8.6M
2023-08-07 3.66 3.66 3.53 3.57 12.1M
2023-08-04 3.71 3.72 3.60 3.64 8.7M
2023-08-03 3.50 3.73 3.43 3.67 29.3M
2023-08-02 3.65 3.65 3.46 3.50 11.6M
2023-08-01 3.62 3.63 3.55 3.62 7.6M
2023-07-31 3.67 3.70 3.59 3.60 14.7M
2023-07-28 3.58 3.60 3.50 3.60 12.2M
2023-07-27 3.45 3.58 3.45 3.58 18.3M
2023-07-26 3.40 3.45 3.35 3.45 9.3M
2023-07-25 3.37 3.42 3.35 3.40 11.7M
2023-07-24 3.35 3.37 3.25 3.32 19.3M
2023-07-21 3.38 3.39 3.34 3.37 3.2M
2023-07-20 3.38 3.40 3.33 3.35 5.7M
2023-07-19 3.39 3.41 3.31 3.38 12.9M
2023-07-18 3.48 3.48 3.34 3.43 10.9M
2023-07-14 3.50 3.52 3.44 3.48 6.2M
2023-07-13 3.44 3.56 3.44 3.48 18.0M
2023-07-12 3.45 3.49 3.41 3.44 8.8M
2023-07-11 3.38 3.52 3.38 3.44 11.2M
2023-07-10 3.32 3.39 3.31 3.38 6.5M
2023-07-07 3.26 3.34 3.21 3.27 7.3M
2023-07-06 3.41 3.41 3.26 3.31 10.2M
2023-07-05 3.46 3.46 3.39 3.41 6.1M
2023-07-04 3.46 3.49 3.43 3.46 4.6M
2023-07-03 3.36 3.52 3.36 3.47 11.3M
2023-06-30 3.40 3.46 3.33 3.34 5.9M
2023-06-29 3.46 3.46 3.36 3.40 4.9M
2023-06-28 3.40 3.47 3.37 3.45 6.3M
2023-06-27 3.37 3.44 3.32 3.42 5.5M
2023-06-26 3.49 3.49 3.36 3.39 5.9M
2023-06-23 3.49 3.49 3.41 3.45 8.9M
2023-06-21 3.57 3.57 3.43 3.52 15.3M
2023-06-20 3.50 3.66 3.50 3.56 18.0M
2023-06-19 3.55 3.57 3.48 3.50 7.3M
2023-06-16 3.58 3.58 3.49 3.55 19.8M
2023-06-15 3.46 3.55 3.45 3.54 17.3M
2023-06-14 3.38 3.48 3.38 3.44 14.2M
2023-06-13 3.29 3.42 3.27 3.38 11.5M
2023-06-12 3.27 3.30 3.24 3.28 5.8M
2023-06-09 3.30 3.33 3.24 3.27 7.0M
2023-06-08 3.31 3.31 3.20 3.27 11.6M
2023-06-07 3.24 3.29 3.22 3.27 15.0M
2023-06-06 3.23 3.28 3.18 3.20 7.1M
2023-06-05 3.28 3.29 3.21 3.24 9.0M
2023-06-02 3.13 3.26 3.06 3.22 13.7M
2023-06-01 3.19 3.22 3.06 3.09 15.8M
2023-05-31 3.27 3.27 3.10 3.17 16.3M
2023-05-30 3.27 3.27 3.16 3.23 18.8M
2023-05-29 3.28 3.34 3.22 3.23 11.3M
2023-05-25 3.33 3.33 3.23 3.28 14.9M
2023-05-24 3.39 3.39 3.26 3.33 17.1M
2023-05-23 3.50 3.50 3.39 3.42 6.3M
2023-05-22 3.40 3.49 3.37 3.46 8.8M
2023-05-19 3.43 3.44 3.35 3.41 11.9M
2023-05-18 3.50 3.50 3.40 3.44 18.0M
2023-05-17 3.55 3.55 3.42 3.44 23.3M
2023-05-16 3.61 3.69 3.53 3.55 20.8M
2023-05-15 3.63 3.66 3.55 3.61 12.3M
2023-05-12 3.69 3.70 3.59 3.62 13.1M
2023-05-11 3.73 3.75 3.66 3.68 7.1M
2023-05-10 3.69 3.75 3.62 3.75 7.7M
2023-05-09 3.78 3.78 3.66 3.68 11.3M
2023-05-08 3.85 3.85 3.71 3.78 14.3M
2023-05-05 3.83 3.85 3.78 3.80 5.8M
2023-05-04 3.92 3.97 3.76 3.82 23.6M
2023-05-03 4.08 4.09 3.82 3.92 23.4M
2023-05-02 4.12 4.18 4.03 4.10 12.5M
2023-04-28 3.98 4.09 3.98 4.06 8.2M
2023-04-27 4.00 4.05 3.98 3.98 7.0M
2023-04-26 3.90 4.05 3.86 4.00 10.0M
2023-04-25 4.00 4.00 3.92 3.93 10.4M
2023-04-24 4.06 4.07 3.96 4.00 12.3M
2023-04-21 4.12 4.12 3.99 4.03 14.5M
2023-04-20 4.23 4.26 4.08 4.12 16.0M
2023-04-19 4.08 4.20 4.06 4.14 19.4M
2023-04-18 4.12 4.15 4.07 4.09 7.1M
2023-04-17 4.00 4.15 3.96 4.08 15.5M
2023-04-14 4.06 4.11 3.95 4.00 11.1M
2023-04-13 4.01 4.06 3.95 4.04 12.6M
2023-04-12 4.09 4.10 4.00 4.03 12.3M
2023-04-11 4.12 4.19 4.06 4.09 15.7M
2023-04-06 4.15 4.16 4.04 4.10 9.7M
2023-04-04 4.19 4.19 4.07 4.13 10.3M
2023-04-03 3.99 4.19 3.97 4.17 37.7M
2023-03-31 3.80 3.99 3.80 3.92 20.0M
2023-03-30 3.81 3.84 3.77 3.81 5.4M
2023-03-29 3.78 3.87 3.77 3.81 5.1M
2023-03-28 3.78 3.81 3.70 3.78 7.4M
2023-03-27 3.85 3.85 3.75 3.76 8.0M
2023-03-24 3.88 3.92 3.81 3.85 8.3M
2023-03-23 3.84 3.89 3.77 3.88 12.5M
2023-03-22 3.79 3.88 3.75 3.86 12.9M
2023-03-21 3.72 3.75 3.66 3.73 8.3M
2023-03-20 3.71 3.74 3.60 3.64 10.3M
2023-03-17 3.65 3.78 3.65 3.71 13.5M
2023-03-16 3.64 3.67 3.58 3.61 10.3M
2023-03-15 3.68 3.75 3.62 3.65 15.8M
2023-03-14 3.76 3.78 3.62 3.66 18.7M
2023-03-13 3.69 3.83 3.67 3.80 18.4M
2023-03-10 3.76 3.78 3.64 3.66 24.7M
2023-03-09 3.91 3.94 3.77 3.81 23.0M
2023-03-08 3.96 3.96 3.89 3.91 15.4M
2023-03-07 4.04 4.10 3.95 3.98 21.6M
2023-03-06 4.08 4.17 4.04 4.15 9.6M
2023-03-03 4.11 4.12 4.03 4.08 10.1M
2023-03-02 4.13 4.25 4.01 4.03 23.6M
2023-03-01 3.98 4.23 3.98 4.17 22.5M
2023-02-28 3.99 4.07 3.92 3.95 9.2M
2023-02-27 3.98 4.00 3.93 3.95 14.1M
2023-02-24 4.00 4.16 3.99 4.02 10.7M
2023-02-23 4.00 4.08 3.99 4.00 9.5M
2023-02-22 4.00 4.04 3.91 4.00 13.8M
2023-02-21 4.05 4.08 3.99 4.00 12.6M
2023-02-20 4.03 4.08 3.94 4.05 13.2M
2023-02-17 4.05 4.14 4.02 4.03 11.5M
2023-02-16 4.14 4.20 4.06 4.07 13.3M
2023-02-15 4.20 4.20 4.13 4.14 10.5M
2023-02-14 4.30 4.30 4.15 4.20 8.9M
2023-02-13 4.22 4.29 4.12 4.26 8.8M
2023-02-10 4.31 4.33 4.20 4.22 10.4M
2023-02-09 4.11 4.32 4.10 4.30 25.8M
2023-02-08 4.21 4.22 4.12 4.13 10.3M
2023-02-07 4.21 4.27 4.14 4.17 13.9M
2023-02-06 4.32 4.33 4.15 4.18 31.7M
2023-02-03 4.36 4.37 4.30 4.35 21.6M
2023-02-02 4.50 4.59 4.33 4.36 34.8M
2023-02-01 4.48 4.55 4.36 4.51 31.4M
2023-01-31 4.49 4.54 4.36 4.43 34.3M
2023-01-30 4.78 4.78 4.47 4.48 50.2M
2023-01-27 4.80 4.84 4.69 4.80 19.9M
2023-01-26 4.98 5.00 4.73 4.77 25.2M
2023-01-20 4.82 4.90 4.75 4.86 16.6M
2023-01-19 4.80 4.80 4.71 4.78 5.0M
2023-01-18 4.72 4.85 4.65 4.82 20.7M
2023-01-17 4.75 4.78 4.63 4.68 29.3M
2023-01-16 5.01 5.06 4.77 4.79 39.3M
2023-01-13 4.97 4.97 4.82 4.94 17.4M
2023-01-12 4.92 5.11 4.84 4.90 23.9M
2023-01-11 5.08 5.14 4.81 4.90 33.7M
2023-01-10 4.89 5.08 4.76 4.99 50.2M
2023-01-09 4.76 4.88 4.76 4.84 22.9M
2023-01-06 4.81 4.87 4.58 4.68 35.9M
2023-01-05 4.84 4.90 4.76 4.81 40.1M
2023-01-04 4.84 4.87 4.70 4.79 26.7M
2023-01-03 4.60 4.82 4.45 4.77 53.9M