SJM Holdings Ltd

0880
🏛️ Hong Kong →
3.13
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 3.12 3.12 3.09 3.09 475.0K
09:35 3.10 3.10 3.09 3.10 208.0K
09:40 3.09 3.10 3.09 3.09 529.0K
09:45 3.08 3.09 3.08 3.09 262.0K
09:50 3.08 3.10 3.08 3.10 287.0K
09:55 3.11 3.12 3.10 3.12 184.0K
10:00 3.11 3.12 3.11 3.11 108.0K
10:05 3.12 3.12 3.11 3.12 25.0K
10:10 3.11 3.12 3.11 3.11 60.0K
10:15 3.10 3.11 3.10 3.10 51.0K
10:20 3.11 3.11 3.11 3.11 66.0K
10:25 3.11 3.11 3.11 3.11 1,007.0K
10:30 3.10 3.10 3.09 3.09 161.0K
10:35 3.10 3.10 3.10 3.10 92.0K
10:45 3.09 3.09 3.09 3.09 74.0K
10:50 3.10 3.10 3.09 3.10 609.0K
11:00 3.09 3.09 3.09 3.09 48.0K
11:05 3.10 3.10 3.09 3.09 79.0K
11:15 3.10 3.10 3.09 3.09 459.0K
11:20 3.08 3.09 3.08 3.09 53.0K
11:30 3.10 3.10 3.10 3.10 22.0K
11:35 3.09 3.09 3.09 3.09 83.0K
11:45 3.10 3.10 3.10 3.10 117.0K
11:50 3.09 3.10 3.09 3.10 219.0K
11:55 3.09 3.10 3.09 3.10 133.0K
13:00 3.10 3.10 3.10 3.10 321.0K
13:05 3.09 3.09 3.09 3.09 18.0K
13:10 3.10 3.10 3.09 3.09 39.0K
13:15 3.10 3.10 3.10 3.10 111.0K
13:20 3.09 3.11 3.09 3.11 382.0K
13:25 3.10 3.10 3.10 3.10 56.0K
13:35 3.09 3.10 3.09 3.10 67.0K
13:40 3.09 3.10 3.09 3.10 120.0K
13:50 3.11 3.11 3.10 3.10 31.0K
13:55 3.11 3.12 3.11 3.12 114.0K
14:00 3.11 3.11 3.10 3.10 269.0K
14:05 3.11 3.11 3.11 3.11 22.0K
14:10 3.10 3.10 3.10 3.10 10.0K
14:15 3.11 3.11 3.10 3.11 13.0K
14:20 3.10 3.11 3.10 3.10 43.0K
14:25 3.11 3.11 3.11 3.11 329.0K
14:30 3.11 3.11 3.11 3.11 64.0K
14:35 3.10 3.11 3.10 3.11 64.0K
14:40 3.10 3.11 3.10 3.11 308.0K
14:50 3.11 3.12 3.11 3.11 85.0K
14:55 3.12 3.12 3.12 3.12 5.0K
15:00 3.11 3.11 3.11 3.11 203.0K
15:20 3.12 3.12 3.11 3.11 267.0K
15:25 3.12 3.12 3.10 3.10 199.0K
15:30 3.11 3.11 3.11 3.11 33.0K
15:35 3.10 3.11 3.10 3.11 159.0K
15:45 3.10 3.10 3.10 3.10 312.0K
15:50 3.11 3.11 3.11 3.11 118.0K
15:55 3.10 3.11 3.10 3.10 581.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 3.09 3.19 3.06 3.13 16.8M
2025-09-25 3.11 3.12 3.07 3.09 16.6M
2025-09-24 3.13 3.13 3.08 3.10 9.8M
2025-09-23 3.18 3.18 3.07 3.13 19.4M
2025-09-22 3.26 3.26 3.15 3.18 14.8M
2025-09-19 3.13 3.26 3.11 3.24 35.8M
2025-09-18 3.14 3.19 3.08 3.12 32.5M
2025-09-17 3.03 3.16 3.02 3.14 51.6M
2025-09-16 2.88 3.05 2.88 2.99 41.4M
2025-09-15 2.90 2.91 2.87 2.88 11.8M
2025-09-12 2.90 2.93 2.87 2.89 13.7M
2025-09-11 2.85 2.88 2.78 2.88 23.9M
2025-09-10 2.91 2.91 2.84 2.84 28.0M
2025-09-09 2.93 2.94 2.85 2.88 27.2M
2025-09-08 2.96 2.99 2.92 2.92 20.6M
2025-09-05 2.94 3.00 2.90 2.96 17.6M
2025-09-04 2.94 2.95 2.90 2.93 18.3M
2025-09-03 3.01 3.02 2.90 2.93 18.9M
2025-09-02 2.98 3.02 2.94 2.98 26.9M
2025-09-01 2.90 2.94 2.84 2.92 49.5M
2025-08-29 3.02 3.02 2.85 2.90 173.8M
2025-08-28 3.37 3.40 3.28 3.34 19.7M
2025-08-27 3.46 3.54 3.34 3.37 28.6M
2025-08-26 3.39 3.51 3.35 3.46 37.1M
2025-08-25 3.32 3.42 3.32 3.39 32.6M
2025-08-22 3.31 3.35 3.24 3.27 18.7M
2025-08-21 3.29 3.33 3.25 3.31 14.4M
2025-08-20 3.30 3.32 3.21 3.30 22.6M
2025-08-19 3.32 3.36 3.26 3.30 17.9M
2025-08-18 3.25 3.34 3.25 3.28 23.6M
2025-08-15 3.23 3.24 3.18 3.23 18.9M
2025-08-14 3.27 3.34 3.23 3.24 20.9M
2025-08-13 3.30 3.31 3.20 3.24 21.2M
2025-08-12 3.30 3.31 3.26 3.27 17.5M
2025-08-11 3.34 3.38 3.25 3.28 28.0M
2025-08-08 3.45 3.47 3.31 3.32 34.2M
2025-08-07 3.30 3.49 3.30 3.47 44.6M
2025-08-06 3.30 3.33 3.23 3.32 20.5M
2025-08-05 3.11 3.31 3.11 3.30 38.6M
2025-08-04 3.14 3.19 3.08 3.11 21.8M
2025-08-01 3.08 3.17 3.07 3.14 27.1M
2025-07-31 3.07 3.16 3.07 3.12 32.9M
2025-07-30 3.24 3.24 3.06 3.12 49.0M
2025-07-29 3.28 3.28 3.15 3.26 27.8M
2025-07-28 3.09 3.45 3.09 3.26 90.5M
2025-07-25 3.11 3.15 3.05 3.08 22.5M
2025-07-24 3.06 3.12 3.04 3.09 48.6M
2025-07-23 2.99 3.04 2.96 3.00 20.8M
2025-07-22 3.04 3.04 2.94 2.99 20.4M
2025-07-21 2.94 3.04 2.92 3.00 23.9M
2025-07-18 3.03 3.05 2.91 2.93 32.5M
2025-07-17 3.04 3.06 2.99 3.03 18.0M
2025-07-16 3.09 3.13 3.01 3.03 23.6M
2025-07-15 3.08 3.09 3.00 3.08 34.6M
2025-07-14 3.11 3.12 3.02 3.06 30.2M
2025-07-11 3.07 3.20 3.03 3.13 67.1M
2025-07-10 3.10 3.12 3.01 3.08 49.4M
2025-07-09 2.94 3.09 2.93 3.05 82.3M
2025-07-08 2.79 2.92 2.76 2.91 46.2M
2025-07-07 2.65 2.78 2.63 2.78 31.1M
2025-07-04 2.67 2.67 2.59 2.64 16.4M
2025-07-03 2.68 2.71 2.65 2.67 13.8M
2025-07-02 2.64 2.74 2.63 2.67 41.6M
2025-06-30 2.54 2.57 2.51 2.53 9.6M
2025-06-27 2.54 2.56 2.51 2.54 8.9M
2025-06-26 2.44 2.63 2.43 2.54 31.5M
2025-06-25 2.38 2.46 2.38 2.45 13.8M
2025-06-24 2.33 2.40 2.33 2.38 9.4M
2025-06-23 2.30 2.33 2.27 2.33 7.3M
2025-06-20 2.31 2.32 2.30 2.30 13.4M
2025-06-19 2.36 2.38 2.29 2.30 12.1M
2025-06-18 2.44 2.44 2.38 2.39 8.5M
2025-06-17 2.43 2.49 2.42 2.44 9.2M
2025-06-16 2.43 2.44 2.39 2.43 12.2M
2025-06-13 2.46 2.48 2.39 2.43 13.8M
2025-06-12 2.52 2.52 2.45 2.48 12.2M
2025-06-11 2.54 2.55 2.49 2.51 12.7M
2025-06-10 2.43 2.59 2.43 2.55 64.5M
2025-06-09 2.35 2.40 2.34 2.40 10.4M
2025-06-06 2.35 2.36 2.32 2.34 4.9M
2025-06-05 2.36 2.38 2.32 2.35 7.6M
2025-06-04 2.35 2.37 2.33 2.36 6.4M
2025-06-03 2.37 2.39 2.34 2.35 8.7M
2025-06-02 2.32 2.37 2.28 2.37 5.6M
2025-05-30 2.33 2.33 2.29 2.32 7.2M
2025-05-29 2.31 2.35 2.31 2.34 5.7M
2025-05-28 2.30 2.35 2.28 2.31 9.6M
2025-05-27 2.27 2.30 2.24 2.28 9.4M
2025-05-26 2.25 2.27 2.23 2.26 10.3M
2025-05-23 2.25 2.29 2.24 2.26 9.6M
2025-05-22 2.28 2.31 2.23 2.25 12.5M
2025-05-21 2.34 2.35 2.26 2.30 30.3M
2025-05-20 2.35 2.36 2.31 2.34 10.6M
2025-05-19 2.40 2.40 2.35 2.35 6.5M
2025-05-16 2.34 2.50 2.34 2.40 33.2M
2025-05-15 2.37 2.39 2.34 2.36 5.6M
2025-05-14 2.33 2.39 2.32 2.38 14.1M
2025-05-13 2.33 2.34 2.31 2.33 7.0M
2025-05-12 2.29 2.36 2.29 2.33 11.2M
2025-05-09 2.29 2.32 2.26 2.28 8.0M
2025-05-08 2.28 2.33 2.27 2.30 8.7M
2025-05-07 2.30 2.31 2.25 2.29 18.0M
2025-05-06 2.19 2.28 2.17 2.26 26.8M
2025-05-02 2.15 2.20 2.14 2.18 7.3M
2025-04-30 2.19 2.21 2.14 2.16 7.6M
2025-04-29 2.17 2.20 2.16 2.18 5.0M
2025-04-28 2.20 2.20 2.15 2.17 4.7M
2025-04-25 2.18 2.24 2.17 2.20 7.3M
2025-04-24 2.19 2.21 2.16 2.17 2.9M
2025-04-23 2.15 2.22 2.15 2.19 7.8M
2025-04-22 2.12 2.15 2.11 2.14 4.6M
2025-04-17 2.08 2.14 2.07 2.13 4.7M
2025-04-16 2.11 2.11 2.07 2.10 7.4M
2025-04-15 2.17 2.17 2.11 2.11 6.8M
2025-04-14 2.18 2.19 2.15 2.16 10.9M
2025-04-11 2.18 2.18 2.12 2.15 7.0M
2025-04-10 2.18 2.20 2.14 2.18 13.2M
2025-04-09 2.05 2.13 2.00 2.11 18.4M
2025-04-08 2.07 2.11 2.05 2.10 25.5M
2025-04-07 2.33 2.33 1.98 2.00 82.1M
2025-04-03 2.40 2.44 2.38 2.44 10.3M
2025-04-02 2.41 2.45 2.40 2.42 6.2M
2025-04-01 2.40 2.46 2.40 2.41 8.4M
2025-03-31 2.48 2.49 2.39 2.40 14.8M
2025-03-28 2.48 2.49 2.45 2.49 9.2M
2025-03-27 2.46 2.48 2.44 2.47 7.3M
2025-03-26 2.43 2.50 2.43 2.46 7.8M
2025-03-25 2.45 2.47 2.42 2.43 7.3M
2025-03-24 2.47 2.47 2.43 2.45 7.4M
2025-03-21 2.53 2.53 2.45 2.46 12.1M
2025-03-20 2.54 2.57 2.52 2.53 12.0M
2025-03-19 2.49 2.54 2.47 2.54 17.5M
2025-03-18 2.48 2.50 2.45 2.49 13.3M
2025-03-17 2.46 2.49 2.44 2.46 10.1M
2025-03-14 2.39 2.45 2.37 2.43 10.9M
2025-03-13 2.42 2.43 2.37 2.37 10.7M
2025-03-12 2.48 2.49 2.41 2.42 12.6M
2025-03-11 2.46 2.49 2.41 2.48 12.2M
2025-03-10 2.45 2.47 2.43 2.47 8.8M
2025-03-07 2.43 2.49 2.41 2.45 12.7M
2025-03-06 2.45 2.45 2.41 2.45 15.1M
2025-03-05 2.48 2.51 2.40 2.43 22.2M
2025-03-04 2.44 2.49 2.42 2.45 7.9M
2025-03-03 2.42 2.55 2.42 2.44 19.5M
2025-02-28 2.43 2.48 2.39 2.42 19.6M
2025-02-27 2.43 2.44 2.38 2.44 17.1M
2025-02-26 2.39 2.43 2.39 2.42 8.6M
2025-02-25 2.43 2.43 2.38 2.39 10.1M
2025-02-24 2.38 2.48 2.36 2.46 27.6M
2025-02-21 2.42 2.42 2.35 2.39 15.7M
2025-02-20 2.42 2.45 2.38 2.43 8.9M
2025-02-19 2.44 2.44 2.39 2.42 6.5M
2025-02-18 2.48 2.51 2.42 2.44 7.3M
2025-02-17 2.45 2.51 2.42 2.45 7.9M
2025-02-14 2.41 2.46 2.38 2.45 18.0M
2025-02-13 2.34 2.46 2.34 2.40 20.0M
2025-02-12 2.32 2.35 2.31 2.33 12.5M
2025-02-11 2.35 2.36 2.32 2.32 10.0M
2025-02-10 2.34 2.38 2.34 2.35 10.5M
2025-02-07 2.33 2.37 2.30 2.34 13.1M
2025-02-06 2.31 2.33 2.30 2.33 6.1M
2025-02-05 2.36 2.37 2.29 2.31 13.3M
2025-02-04 2.38 2.40 2.30 2.35 9.5M
2025-02-03 2.44 2.44 2.34 2.38 6.4M
2025-01-28 2.46 2.46 2.41 2.44 2.5M
2025-01-27 2.41 2.46 2.40 2.44 6.5M
2025-01-24 2.37 2.42 2.35 2.41 8.1M
2025-01-23 2.41 2.43 2.33 2.34 26.3M
2025-01-22 2.44 2.44 2.40 2.41 7.9M
2025-01-21 2.53 2.53 2.43 2.44 11.2M
2025-01-20 2.46 2.52 2.45 2.50 13.4M
2025-01-17 2.45 2.48 2.42 2.46 9.6M
2025-01-16 2.48 2.50 2.44 2.46 5.0M
2025-01-15 2.50 2.50 2.43 2.46 6.5M
2025-01-14 2.46 2.50 2.45 2.49 11.6M
2025-01-13 2.55 2.55 2.45 2.46 9.6M
2025-01-10 2.62 2.62 2.53 2.55 7.4M
2025-01-09 2.63 2.64 2.59 2.59 3.3M
2025-01-08 2.66 2.67 2.60 2.62 5.0M
2025-01-07 2.64 2.66 2.60 2.66 6.7M
2025-01-06 2.63 2.65 2.60 2.64 4.0M
2025-01-03 2.66 2.66 2.61 2.63 5.6M
2025-01-02 2.69 2.69 2.63 2.65 6.0M