707 Cayman Holdings Limited Ordinary Shares (JEM) Stock Price History
Historical prices from 2008 to 2026
Loading 10-year price history...
JEM Historical Performance
Short-Term Returns
JEM Stock Price Trajectory (2008–2026)
As of May 8, 2026, 707 Cayman Holdings Limited Ordinary Shares (JEM) trades at $1.26, representing a -72.0% return over the past year. The stock has delivered a -72.0% total return over five years (-22.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $158.00 on June 25, 2025. From this peak, JEM has corrected -99.2%, currently trading 92% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers CANG (-73.7% 1Y), FINV (-38.8% 1Y), and QFIN (-69.0% 1Y), JEM has underperformed the peer group average. Compare JEM vs CANG →
JEM Historical Price Data (2025–2026)
Showing 30 of 2,799 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.38 | 1.38 | 1.24 | 1.26 | 76K | -9.35% |
| 2026-05-06 | 1.34 | 1.60 | 1.33 | 1.39 | 783K | +8.59% |
| 2026-05-05 | 1.28 | 1.41 | 1.24 | 1.28 | 141K | +0.79% |
| 2026-05-04 | 1.29 | 1.68 | 1.12 | 1.27 | 1.09M | +1.60% |
| 2026-05-01 | 1.22 | 1.28 | 1.22 | 1.25 | 14K | +1.63% |
| 2026-04-30 | 1.22 | 1.26 | 1.22 | 1.23 | 7K | -0.81% |
| 2026-04-29 | 1.30 | 1.30 | 1.24 | 1.24 | 16K | -0.80% |
| 2026-04-28 | 1.28 | 1.33 | 1.23 | 1.25 | 19K | -3.85% |
| 2026-04-27 | 1.22 | 1.33 | 1.19 | 1.30 | 46K | +4.84% |
| 2026-04-24 | 1.30 | 1.30 | 1.21 | 1.24 | 40K | -3.13% |
| 2026-04-23 | 1.36 | 1.36 | 1.20 | 1.28 | 43K | -5.19% |
| 2026-04-22 | 1.41 | 1.43 | 1.31 | 1.35 | 32K | -5.59% |
| 2026-04-21 | 1.55 | 1.55 | 1.40 | 1.43 | 68K | -8.92% |
| 2026-04-20 | 1.65 | 1.65 | 1.54 | 1.57 | 39K | +1.29% |
| 2026-04-17 | 1.63 | 1.80 | 1.52 | 1.55 | 74K | -7.74% |
| 2026-04-16 | 1.50 | 1.71 | 1.47 | 1.68 | 97K | +11.26% |
| 2026-04-15 | 1.54 | 1.61 | 1.34 | 1.51 | 270K | -5.63% |
| 2026-04-14 | 1.92 | 1.93 | 1.60 | 1.60 | 96K | -17.95% |
| 2026-04-13 | 2.02 | 2.21 | 1.64 | 1.95 | 81K | -13.33% |
| 2026-04-10 | 2.27 | 2.63 | 2.08 | 2.25 | 4.66M | -17.88% |
| 2026-04-09 | 3.02 | 3.18 | 2.22 | 2.74 | 13.20M | -33.50% |
| 2026-04-08 | 3.06 | 5.55 | 2.49 | 4.12 | 424.14M | +89.86% |
| 2026-04-07 | 2.00 | 2.35 | 1.97 | 2.17 | 19.63M | +7.96% |
| 2026-04-06 | 1.90 | 2.03 | 1.90 | 2.01 | 332K | +1.52% |
| 2026-04-02 | 2.05 | 2.06 | 1.98 | 1.98 | 189K | -5.26% |
| 2026-04-01 | 1.92 | 2.16 | 1.91 | 2.09 | 783K | +7.73% |
| 2026-03-31 | 1.84 | 1.98 | 1.84 | 1.94 | 435K | +4.30% |
| 2026-03-30 | 2.12 | 2.12 | 1.86 | 1.86 | 282K | -8.37% |
| 2026-03-27 | 2.15 | 2.19 | 2.00 | 2.03 | 592K | -7.73% |
| 2026-03-26 | 1.95 | 2.20 | 1.91 | 2.20 | 925K | +7.32% |
See JEM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs JEM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare JEM vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonJEM — Frequently Asked Questions
Quick answers to the most common questions about buying JEM stock.
How has JEM stock performed recently?
JEM declined -72.0% over the past year, below its 5-year annualized CAGR of -22.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is JEM's all-time high price?
707 Cayman Holdings Limited Ordinary Shares reached $158.00 on 2025-06-25. The 52-week high is $158.00. Current 1-year return of -72.0% places the stock further from historical peaks.
Where can I download JEM historical price data?
This page provides JEM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2008-2026, downloadable in CSV format.