707 Cayman Holdings Limited Ordinary Shares (JEM) Stock Price History
Historical prices from 2008 to 2026
- 1M
- -17.4%
- 3M
- -37.8%
- YTD
- -64.3%
- 1Y
- -98.3%
- 3Y
- -33.1%
- 5Y
- -21.4%
Loading 10-year price history...
JEM Historical Performance
JEM Annual Returns
Year-by-year price performance · 2008–2026
- 2008 annual price return
- -18.6%
- 2009 annual price return
- +8.4%
- 2010 annual price return
- +1.6%
- 2011 annual price return
- -9.7%
- 2012 annual price return
- +0.2%
- 2013 annual price return
- -9.5%
- 2014 annual price return
- -11.0%
- 2015 annual price return
- -14.9%
- 2016 annual price return
- -4.3%
- 2017 annual price return
- +4.7%
- 2018 annual price return
- -0.1%
- 2025 annual price return
- -96.1%
- 2026 annual price return
- -49.2%
JEM Stock Price Trajectory (2008–2026)
As of July 8, 2026, 707 Cayman Holdings Limited Ordinary Shares (JEM) trades at $1.35, representing a -98.3% return over the past year. The stock has delivered a -70.0% total return over five years (-21.4% 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 -99.1%, currently trading 63% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers CANG (-91.1% 1Y), FINV (-52.9% 1Y), and QFIN (-66.6% 1Y), JEM has underperformed the peer group average. Compare JEM vs CANG →
JEM Historical Price Data · from 2008
Rows 1–50 of 2,839| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 1.52 | 1.68 | 1.15 | 1.35 | 4.38M | -18.18% |
| 2026-07-06 | 1.92 | 2.08 | 1.28 | 1.65 | 4.33M | -25.68% |
| 2026-07-02 | 3.53 | 3.56 | 1.78 | 2.22 | 14.35M | -30.84% |
| 2026-07-01 | 8.62 | 11.21 | 2.94 | 3.21 | 65.59M | -19.14% |
| 2026-06-30 | 4.94 | 4.94 | 3.02 | 3.97 | 101.54M | +257.66% |
| 2026-06-29 | 2.06 | 3.13 | 1.03 | 1.11 | 771K | -40.32% |
| 2026-06-26 | 2.64 | 2.70 | 1.86 | 1.86 | 0 | -28.76% |
| 2026-06-25 | 2.57 | 2.63 | 2.29 | 2.61 | 353K | -1.47% |
| 2026-06-24 | 2.58 | 2.73 | 2.58 | 2.65 | 25K | +0.76% |
| 2026-06-23 | 2.58 | 2.75 | 2.52 | 2.63 | 57K | -1.87% |
| 2026-06-22 | 2.56 | 2.69 | 2.54 | 2.68 | 38K | +5.93% |
| 2026-06-18 | 2.41 | 2.63 | 2.39 | 2.53 | 68K | -0.78% |
| 2026-06-17 | 2.26 | 2.60 | 2.24 | 2.55 | 351K | +11.84% |
| 2026-06-16 | 2.22 | 2.41 | 2.19 | 2.28 | 91K | +4.11% |
| 2026-06-15 | 2.10 | 2.48 | 2.02 | 2.19 | 13K | +2.34% |
| 2026-06-12 | 2.19 | 2.43 | 1.77 | 2.14 | 6.70M | +3.38% |
| 2026-06-11 | 1.81 | 2.14 | 1.80 | 2.07 | 136K | +7.25% |
| 2026-06-10 | 1.54 | 2.48 | 1.50 | 1.93 | 455K | +25.32% |
| 2026-06-09 | 1.67 | 1.90 | 1.33 | 1.54 | 3.36M | -5.81% |
| 2026-06-08 | 1.70 | 2.05 | 1.55 | 1.64 | 386K | -4.39% |
| 2026-06-05 | 1.60 | 1.72 | 1.59 | 1.71 | 12K | +5.56% |
| 2026-06-04 | 1.54 | 1.63 | 1.50 | 1.62 | 32K | +8.00% |
| 2026-06-03 | 1.78 | 1.79 | 1.42 | 1.50 | 69K | -13.79% |
| 2026-06-02 | 1.62 | 1.80 | 1.62 | 1.74 | 41K | +6.10% |
| 2026-06-01 | 1.51 | 1.75 | 1.51 | 1.64 | 67K | +9.33% |
| 2026-05-29 | 1.56 | 1.59 | 1.50 | 1.50 | 33K | -3.23% |
| 2026-05-28 | 1.46 | 1.58 | 1.46 | 1.55 | 16K | +2.65% |
| 2026-05-27 | 1.48 | 1.62 | 1.47 | 1.51 | 33K | 0.00% |
| 2026-05-26 | 1.49 | 1.58 | 1.49 | 1.51 | 32K | +0.67% |
| 2026-05-22 | 1.41 | 1.52 | 1.26 | 1.50 | 0 | 0.00% |
| 2026-05-21 | 1.49 | 1.64 | 1.02 | 1.50 | 345K | +8.70% |
| 2026-05-20 | 1.89 | 1.89 | 1.06 | 1.38 | 421K | -30.30% |
| 2026-05-19 | 1.52 | 2.04 | 1.52 | 1.98 | 248K | +28.57% |
| 2026-05-18 | 1.54 | 1.57 | 1.46 | 1.54 | 31K | 0.00% |
| 2026-05-15 | 1.47 | 1.58 | 1.39 | 1.54 | 92K | +8.45% |
| 2026-05-14 | 1.22 | 1.43 | 1.22 | 1.42 | 82K | +15.92% |
| 2026-05-13 | 1.07 | 1.32 | 1.07 | 1.23 | 52K | +5.60% |
| 2026-05-12 | 1.17 | 1.20 | 1.11 | 1.16 | 43K | 0.00% |
| 2026-05-11 | 1.28 | 1.33 | 1.16 | 1.16 | 32K | -11.45% |
| 2026-05-08 | 1.25 | 1.42 | 1.25 | 1.31 | 103K | +3.97% |
| 2026-05-07 | 1.38 | 1.38 | 1.24 | 1.26 | 79K | -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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
JEM — Frequently Asked Questions
Quick answers to the most common questions about buying JEM stock.
How has JEM stock performed recently?
JEM declined -98.3% over the past year, below its 5-year annualized CAGR of -21.4%. 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 $135.00. Current 1-year return of -98.3% 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.