Jardine Matheson Holdings Limited
JMHLYOTCIndustrials● Active
$61.10
$-0.88(-1.41%)
Market Cap$18.0B
P/E Ratio—
52W High$83.54
52W Low$43.18
Jardine Matheson Holdings Limited（JMHLY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
jmhly · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$83.54
Feb 25, 2026
-26.9% from here
5-Year Low5Y
$34.15
Jul 2, 2024
+78.9% from low
IPO Priceadj.
—
Jan 30, 2008
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · JMHLY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $60.94 | $62.40 | $59.90 | $61.10 | $61.10 | 29K | +0.26% |
| Jun 5, 2026 | $62.10 | $65.17 | $61.62 | $61.98 | $61.98 | 11K | -0.19% |
| Jun 4, 2026 | $60.66 | $64.00 | $60.66 | $63.13 | $63.13 | 17K | +4.07% |
| Jun 3, 2026 | $64.56 | $64.81 | $64.38 | $64.61 | $64.61 | 12K | +0.08% |
| Jun 2, 2026 | $64.50 | $64.69 | $64.06 | $64.22 | $64.22 | 13K | -0.43% |
| Jun 1, 2026 | $67.18 | $67.68 | $66.09 | $66.53 | $66.53 | 13K | -0.97% |
| May 29, 2026 | $67.91 | $67.91 | $65.10 | $66.12 | $66.12 | 16K | -2.64% |
| May 28, 2026 | $65.79 | $65.79 | $63.91 | $64.09 | $64.09 | 58K | -2.58% |
| May 27, 2026 | $69.18 | $69.18 | $67.80 | $67.99 | $67.99 | 11K | -1.72% |
| May 26, 2026 | $69.00 | $69.11 | $67.74 | $67.74 | $67.74 | 12K | -1.83% |
| May 22, 2026 | $71.65 | $73.34 | $71.00 | $71.12 | $71.12 | 7K | -0.74% |
| May 21, 2026 | $72.60 | $72.60 | $69.93 | $70.10 | $70.10 | 11K | -3.44% |
| May 20, 2026 | $71.27 | $72.65 | $69.89 | $70.32 | $70.32 | 9K | -1.33% |
| May 19, 2026 | $72.40 | $73.81 | $71.16 | $71.65 | $71.65 | 10K | -1.04% |
| May 18, 2026 | $70.36 | $73.89 | $70.36 | $72.10 | $72.10 | 10K | +2.47% |
| May 15, 2026 | $71.20 | $73.30 | $69.02 | $73.10 | $73.10 | 11K | +2.67% |
| May 14, 2026 | $72.38 | $73.95 | $70.63 | $71.83 | $71.83 | 11K | -0.76% |
| May 13, 2026 | $72.49 | $73.16 | $71.19 | $72.04 | $72.04 | 14K | -0.62% |
| May 12, 2026 | $72.03 | $72.63 | $71.50 | $71.78 | $71.78 | 11K | -0.35% |
| May 11, 2026 | $73.59 | $73.59 | $71.05 | $71.05 | $71.05 | 12K | -3.45% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · JMHLY
Jan 1 → Dec 31 · 6 years2026-9.6%$67.58 → $61.10
-9.6%
2025+59.5%$42.85 → $68.35
+59.5%
2024-0.3%$41.10 → $40.97
-0.3%
2023-18.0%$50.24 → $41.19
-18.0%
2022-9.0%$55.75 → $50.73
-9.0%
2021-11.7%$62.60 → $55.29
-11.7%
Best Year2025 · +59.5%
Worst Year2023 · -18.0%
Positive Years1 / 6
Avg Annual Return+1.8%
6Y Total Return-2.4%
6Y CAGR~-0.4% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2B关于价格历史与 OHLCV 数据
Jardine Matheson Holdings Limited（JMHLY）所属板块为 Industrials，主要交易场所为 OTC。本页行情快照中的最近价为 $61.10。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
JMHLY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
JMHLY 历史股价FMP 日线复权 OHLCV