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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 4.51 4.60 4.45 4.52 31.4M
2022-12-29 4.36 4.52 4.30 4.42 24.8M
2022-12-28 4.55 4.67 4.41 4.43 34.8M
2022-12-23 4.30 4.40 4.21 4.39 25.4M
2022-12-22 4.17 4.34 4.12 4.30 34.1M
2022-12-21 4.09 4.13 4.00 4.11 12.0M
2022-12-20 3.90 4.14 3.85 4.04 24.3M
2022-12-19 4.30 4.34 3.90 3.93 58.1M
2022-12-16 4.32 4.34 4.21 4.31 24.5M
2022-12-15 4.40 4.40 4.21 4.33 22.1M
2022-12-14 4.60 4.61 4.30 4.35 42.0M
2022-12-13 4.52 4.64 4.47 4.56 25.0M
2022-12-12 4.59 4.71 4.42 4.51 43.3M
2022-12-09 4.72 4.75 4.38 4.60 92.4M
2022-12-08 4.30 4.70 4.30 4.62 110.1M
2022-12-07 4.30 4.70 4.14 4.18 115.8M
2022-12-06 4.14 4.34 4.10 4.27 48.8M
2022-12-05 4.02 4.31 3.95 4.22 92.7M
2022-12-02 3.85 3.96 3.76 3.94 55.0M
2022-12-01 3.81 4.03 3.77 3.80 88.9M
2022-11-30 3.55 3.72 3.50 3.70 42.4M
2022-11-29 3.40 3.61 3.28 3.60 50.3M
2022-11-28 3.20 3.44 3.08 3.38 62.5M
2022-11-25 3.25 3.25 3.16 3.16 10.9M
2022-11-24 3.29 3.30 3.20 3.28 10.3M
2022-11-23 3.26 3.29 3.19 3.26 12.0M
2022-11-22 3.32 3.35 3.22 3.27 22.3M
2022-11-21 3.51 3.51 3.28 3.33 35.5M
2022-11-18 3.75 3.75 3.58 3.62 19.3M
2022-11-17 3.69 3.69 3.55 3.69 19.6M
2022-11-16 3.62 3.77 3.57 3.69 50.1M
2022-11-15 3.29 3.65 3.29 3.60 70.3M
2022-11-14 3.33 3.38 3.22 3.28 49.9M
2022-11-11 3.19 3.29 3.02 3.28 79.4M
2022-11-10 3.01 3.04 2.92 3.03 15.1M
2022-11-09 3.13 3.23 3.05 3.06 19.1M
2022-11-08 3.08 3.23 3.03 3.16 36.7M
2022-11-07 2.96 3.15 2.90 3.08 40.4M
2022-11-04 2.86 3.07 2.86 2.99 69.8M
2022-11-03 2.88 2.98 2.82 2.85 37.1M
2022-11-02 2.65 3.00 2.64 2.93 72.7M
2022-11-01 2.42 2.66 2.37 2.64 39.0M
2022-10-31 2.45 2.55 2.32 2.45 21.9M
2022-10-28 2.46 2.47 2.40 2.42 12.4M
2022-10-27 2.50 2.54 2.48 2.50 9.6M
2022-10-26 2.36 2.57 2.36 2.46 16.8M
2022-10-25 2.40 2.42 2.31 2.41 16.7M
2022-10-24 2.53 2.53 2.39 2.40 36.2M
2022-10-21 2.55 2.58 2.51 2.54 11.8M
2022-10-20 2.50 2.59 2.44 2.53 18.6M
2022-10-19 2.62 2.62 2.51 2.53 17.7M
2022-10-18 2.69 2.69 2.56 2.62 15.2M
2022-10-17 2.58 2.61 2.45 2.60 17.9M
2022-10-14 2.63 2.66 2.56 2.60 19.1M
2022-10-13 2.56 2.66 2.52 2.59 22.8M
2022-10-12 2.65 2.68 2.49 2.57 49.1M
2022-10-11 2.77 2.77 2.65 2.69 17.9M
2022-10-10 2.94 2.94 2.75 2.77 30.2M
2022-10-07 3.03 3.06 2.97 2.98 10.6M
2022-10-06 3.04 3.06 2.96 3.03 11.0M
2022-10-05 3.04 3.09 3.00 3.04 21.2M
2022-10-03 2.94 2.96 2.87 2.95 6.3M
2022-09-30 2.90 2.97 2.86 2.94 13.4M
2022-09-29 3.01 3.04 2.86 2.92 15.2M
2022-09-28 3.11 3.11 2.96 2.97 25.2M
2022-09-27 2.97 3.13 2.96 3.11 52.4M
2022-09-26 2.89 3.08 2.86 2.99 86.3M
2022-09-23 2.66 2.71 2.63 2.68 30.8M
2022-09-22 2.89 2.90 2.65 2.72 74.6M
2022-09-21 3.10 3.11 3.00 3.03 18.6M
2022-09-20 2.90 3.12 2.90 3.10 34.5M
2022-09-19 2.85 2.94 2.85 2.89 13.1M
2022-09-16 2.75 3.01 2.75 2.89 31.6M
2022-09-15 2.76 2.81 2.73 2.75 9.9M
2022-09-14 2.75 2.80 2.72 2.80 13.7M
2022-09-13 2.64 2.82 2.64 2.80 25.4M
2022-09-09 2.53 2.65 2.51 2.64 19.3M
2022-09-08 2.51 2.57 2.50 2.54 14.2M
2022-09-07 2.51 2.53 2.47 2.52 14.9M
2022-09-06 2.57 2.57 2.50 2.54 31.7M
2022-09-05 2.61 2.62 2.55 2.57 27.8M
2022-09-02 2.69 2.74 2.61 2.61 17.4M
2022-09-01 2.69 2.73 2.62 2.70 22.7M
2022-08-31 2.71 2.78 2.68 2.75 10.0M
2022-08-30 2.71 2.74 2.69 2.73 3.0M
2022-08-29 2.76 2.76 2.71 2.74 3.9M
2022-08-26 2.74 2.79 2.72 2.77 7.2M
2022-08-25 2.70 2.74 2.65 2.74 4.8M
2022-08-24 2.68 2.71 2.63 2.67 6.2M
2022-08-23 2.71 2.74 2.66 2.70 8.2M
2022-08-22 2.74 2.75 2.67 2.71 12.8M
2022-08-19 2.92 2.93 2.74 2.75 17.0M
2022-08-18 2.82 2.85 2.79 2.84 16.1M
2022-08-17 2.77 2.85 2.77 2.84 13.3M
2022-08-16 2.74 2.77 2.72 2.77 13.7M
2022-08-15 2.72 2.77 2.70 2.75 44.5M
2022-08-12 2.74 2.77 2.69 2.72 11.0M
2022-08-11 2.71 2.78 2.71 2.76 21.3M
2022-08-10 2.76 2.79 2.68 2.70 11.1M
2022-08-09 2.69 2.78 2.69 2.76 12.8M
2022-08-08 2.58 2.74 2.57 2.69 22.8M
2022-08-05 2.59 2.61 2.53 2.58 26.4M
2022-08-04 2.61 2.64 2.44 2.59 149.7M
2022-08-03 2.89 2.99 2.88 2.94 14.6M
2022-08-02 2.93 2.93 2.83 2.89 21.5M
2022-08-01 2.98 3.00 2.92 2.97 10.5M
2022-07-29 3.15 3.16 2.98 3.00 14.3M
2022-07-28 3.08 3.15 3.04 3.15 12.0M
2022-07-27 3.17 3.17 3.04 3.07 11.8M
2022-07-26 3.20 3.24 3.15 3.17 7.7M
2022-07-25 3.07 3.19 3.06 3.18 19.5M
2022-07-22 3.04 3.13 3.04 3.09 9.9M
2022-07-21 3.04 3.10 2.99 3.02 14.2M
2022-07-20 2.95 3.04 2.95 3.03 11.0M
2022-07-19 2.99 2.99 2.89 2.92 15.3M
2022-07-18 2.97 3.03 2.93 2.99 11.3M
2022-07-15 3.06 3.07 2.93 2.97 13.5M
2022-07-14 3.01 3.06 2.96 3.06 8.9M
2022-07-13 2.96 3.07 2.96 3.01 9.5M
2022-07-12 3.03 3.06 2.95 2.96 11.2M
2022-07-11 3.13 3.13 3.00 3.03 18.2M
2022-07-08 3.20 3.28 3.20 3.24 8.4M
2022-07-07 3.10 3.22 3.05 3.20 12.3M
2022-07-06 3.17 3.22 3.07 3.11 11.9M
2022-07-05 3.18 3.25 3.11 3.19 8.1M
2022-07-04 3.33 3.33 3.12 3.18 14.3M
2022-06-30 3.37 3.43 3.33 3.34 17.3M
2022-06-29 3.37 3.43 3.31 3.36 22.3M
2022-06-28 3.16 3.51 3.07 3.47 52.7M
2022-06-27 2.98 3.20 2.98 3.16 34.3M
2022-06-24 2.87 2.97 2.84 2.97 18.5M
2022-06-23 2.89 2.89 2.79 2.84 13.4M
2022-06-22 2.93 2.94 2.85 2.85 11.2M
2022-06-21 2.89 2.99 2.87 2.92 16.0M
2022-06-20 2.81 2.90 2.77 2.87 30.6M
2022-06-17 2.91 2.99 2.89 2.96 16.8M
2022-06-16 3.05 3.09 2.95 2.97 11.2M
2022-06-15 3.00 3.05 2.98 3.00 8.6M
2022-06-14 2.95 3.00 2.90 2.99 9.3M
2022-06-13 3.16 3.16 3.00 3.00 12.9M
2022-06-10 3.19 3.23 3.15 3.23 8.2M
2022-06-09 3.28 3.33 3.19 3.22 16.3M
2022-06-08 3.13 3.30 3.11 3.28 26.5M
2022-06-07 3.14 3.17 3.07 3.11 9.6M
2022-06-06 3.08 3.14 3.04 3.14 15.3M
2022-06-02 3.07 3.09 3.01 3.08 6.8M
2022-06-01 3.14 3.14 3.01 3.07 12.9M
2022-05-31 3.02 3.15 2.96 3.13 24.9M
2022-05-30 2.82 3.03 2.82 3.00 24.6M
2022-05-27 2.81 2.91 2.80 2.82 16.1M
2022-05-26 2.80 2.83 2.76 2.81 9.3M
2022-05-25 2.81 2.84 2.77 2.79 11.4M
2022-05-24 2.92 2.93 2.79 2.82 19.7M
2022-05-23 3.02 3.02 2.93 2.93 5.3M
2022-05-20 2.96 3.04 2.96 3.02 8.0M
2022-05-19 2.96 3.01 2.91 2.96 9.4M
2022-05-18 3.07 3.08 3.01 3.04 7.5M
2022-05-17 3.05 3.09 3.04 3.07 10.8M
2022-05-16 3.03 3.17 3.00 3.03 26.3M
2022-05-13 2.89 2.95 2.84 2.89 10.4M
2022-05-12 2.87 2.91 2.83 2.89 9.7M
2022-05-11 2.84 2.97 2.82 2.88 8.1M
2022-05-10 2.76 2.89 2.74 2.86 11.8M
2022-05-06 3.02 3.04 2.87 2.91 22.2M
2022-05-05 3.17 3.22 3.07 3.09 13.6M
2022-05-04 3.17 3.23 3.10 3.15 8.0M
2022-05-03 3.14 3.23 3.07 3.17 12.8M
2022-04-29 3.07 3.19 3.02 3.14 17.5M
2022-04-28 3.06 3.06 2.98 3.05 7.0M
2022-04-27 3.01 3.09 2.92 3.06 10.9M
2022-04-26 3.00 3.11 3.00 3.01 11.6M
2022-04-25 2.98 3.07 2.92 2.96 20.8M
2022-04-22 3.10 3.14 3.00 3.09 18.0M
2022-04-21 3.30 3.30 3.10 3.11 28.8M
2022-04-20 3.23 3.38 3.22 3.30 13.1M
2022-04-19 3.30 3.30 3.18 3.22 11.1M
2022-04-14 3.23 3.36 3.23 3.34 14.6M
2022-04-13 3.23 3.27 3.15 3.22 11.9M
2022-04-12 3.07 3.32 3.07 3.22 17.0M
2022-04-11 3.32 3.32 3.05 3.06 28.6M
2022-04-08 3.32 3.35 3.22 3.33 11.6M
2022-04-07 3.54 3.54 3.29 3.32 26.6M
2022-04-06 3.63 3.63 3.53 3.55 18.5M
2022-04-04 3.63 3.73 3.62 3.66 16.1M
2022-04-01 3.60 3.66 3.54 3.63 11.1M
2022-03-31 3.69 3.69 3.59 3.65 6.1M
2022-03-30 3.58 3.74 3.56 3.69 16.0M
2022-03-29 3.54 3.65 3.48 3.54 12.1M
2022-03-28 3.64 3.64 3.37 3.52 26.4M
2022-03-25 3.63 3.81 3.61 3.64 23.1M
2022-03-24 3.67 3.72 3.62 3.64 14.2M
2022-03-23 3.75 3.86 3.67 3.73 22.6M
2022-03-22 3.57 3.74 3.57 3.73 22.3M
2022-03-21 3.67 3.73 3.56 3.57 29.4M
2022-03-18 3.28 3.68 3.20 3.60 52.5M
2022-03-17 3.09 3.36 3.04 3.36 84.0M
2022-03-16 2.84 3.00 2.74 2.95 91.2M
2022-03-15 2.99 2.99 2.65 2.74 84.9M
2022-03-14 3.28 3.34 2.96 3.01 66.5M
2022-03-11 3.52 3.52 3.30 3.43 31.5M
2022-03-10 3.52 3.55 3.46 3.52 21.4M
2022-03-09 3.52 3.57 3.33 3.43 34.8M
2022-03-08 3.55 3.59 3.48 3.52 22.9M
2022-03-07 3.71 3.71 3.51 3.52 30.8M
2022-03-04 3.79 3.86 3.75 3.80 24.8M
2022-03-03 3.94 4.02 3.82 3.87 30.2M
2022-03-02 3.94 3.94 3.84 3.84 28.4M
2022-03-01 4.09 4.09 3.88 3.97 40.4M
2022-02-28 4.31 4.32 4.05 4.12 28.6M
2022-02-25 4.24 4.33 4.21 4.31 23.1M
2022-02-24 4.42 4.42 4.18 4.25 45.4M
2022-02-23 4.57 4.57 4.43 4.46 43.3M
2022-02-22 4.67 4.68 4.54 4.57 29.3M
2022-02-21 4.82 4.82 4.62 4.72 19.6M
2022-02-18 4.85 4.87 4.76 4.82 26.1M
2022-02-17 4.97 5.01 4.79 4.85 24.3M
2022-02-16 4.79 5.05 4.79 4.94 33.5M
2022-02-15 4.78 4.86 4.76 4.79 8.5M
2022-02-14 4.88 4.88 4.76 4.81 9.0M
2022-02-11 4.88 4.94 4.81 4.88 14.7M
2022-02-10 5.00 5.01 4.84 4.94 17.3M
2022-02-09 4.99 5.03 4.94 5.00 9.1M
2022-02-08 4.92 5.06 4.92 5.01 11.7M
2022-02-07 4.93 4.99 4.87 4.92 14.8M
2022-02-04 4.75 4.95 4.69 4.87 16.8M
2022-01-31 4.71 4.73 4.55 4.67 10.6M
2022-01-28 4.78 4.83 4.69 4.70 16.8M
2022-01-27 4.83 4.83 4.72 4.78 8.7M
2022-01-26 4.86 4.90 4.77 4.83 10.2M
2022-01-25 4.97 4.98 4.78 4.81 17.2M
2022-01-24 5.02 5.12 4.97 5.00 10.6M
2022-01-21 4.97 5.34 4.94 5.12 25.9M
2022-01-20 4.95 5.05 4.94 5.01 10.3M
2022-01-19 4.91 5.02 4.86 4.95 10.4M
2022-01-18 5.06 5.16 4.90 4.93 12.6M
2022-01-17 5.16 5.33 5.02 5.09 47.4M
2022-01-14 4.66 4.86 4.60 4.86 14.6M
2022-01-13 4.84 4.86 4.65 4.68 14.9M
2022-01-12 4.78 4.90 4.72 4.84 15.1M
2022-01-11 4.73 4.77 4.70 4.73 8.7M
2022-01-10 4.72 4.81 4.69 4.75 11.4M
2022-01-07 4.78 4.85 4.69 4.73 10.4M
2022-01-06 4.71 4.81 4.61 4.77 11.2M
2022-01-05 4.92 4.93 4.69 4.71 10.6M
2022-01-04 4.87 5.02 4.82 4.93 16.0M
2022-01-03 4.87 4.97 4.77 4.79 8.0M