Semk Holdings International Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.227	0.227	0.200	0.221	0.221	14,000
2026-10-22	0.228	0.230	0.209	0.210	0.210	250,800
2026-10-21	0.240	0.240	0.227	0.230	0.230	86,000
2026-10-20	0.245	0.245	0.241	0.241	0.241	1,000
2026-10-16	0.244	0.250	0.244	0.245	0.245	75,000
2026-10-15	0.244	0.250	0.237	0.247	0.247	111,000
2026-10-14	0.250	0.255	0.245	0.250	0.250	7,000
2026-10-13	0.255	0.265	0.249	0.255	0.255	115,000
2026-10-12	0.310	0.310	0.250	0.270	0.270	401,000
2026-10-09	0.315	0.315	0.300	0.315	0.315	7,000
2026-10-08	0.315	0.315	0.310	0.310	0.310	1,000
2026-10-07	0.295	0.310	0.295	0.310	0.310	213,000
2026-10-06	0.300	0.300	0.295	0.300	0.300	295,000
2026-10-05	0.300	0.300	0.300	0.300	0.300	1,000
2026-10-02	0.305	0.305	0.300	0.300	0.300	1,000
2026-09-30	0.260	0.310	0.260	0.305	0.305	85,000
2026-09-29	0.315	0.315	0.275	0.310	0.310	70,000
2026-09-28	0.315	0.320	0.315	0.320	0.320	2,000
2026-09-25	0.305	0.320	0.305	0.320	0.320	3,000
2026-09-24	0.305	0.310	0.305	0.310	0.310	2,000
2026-09-23	0.310	0.310	0.280	0.310	0.310	134,000
2026-09-22	0.330	0.330	0.330	0.330	0.330	0
2026-09-21	0.330	0.330	0.330	0.330	0.330	0
2026-09-18	0.350	0.350	0.285	0.330	0.330	150,000
2026-09-17	0.350	0.350	0.345	0.345	0.345	21,200
2026-09-16	0.340	0.350	0.340	0.350	0.350	2,000
2026-09-15	0.350	0.350	0.320	0.350	0.350	3,000
2026-09-14	0.345	0.350	0.345	0.350	0.350	2,000
2026-09-11	0.350	0.350	0.350	0.350	0.350	1,000
2026-09-10	0.345	0.350	0.320	0.350	0.350	140,000
2026-09-09	0.350	0.350	0.315	0.350	0.350	73,000
2026-09-08	0.350	0.350	0.340	0.350	0.350	23,000
2026-09-07	0.350	0.350	0.315	0.350	0.350	32,000
2026-09-04	0.345	0.350	0.345	0.350	0.350	4,000
2026-09-03	0.325	0.350	0.320	0.350	0.350	130,000
2026-09-02	0.350	0.350	0.350	0.350	0.350	1,000
2026-09-01	0.330	0.350	0.330	0.350	0.350	46,000
2026-08-31	0.350	0.350	0.330	0.350	0.350	101,000
2026-08-28	0.345	0.355	0.345	0.345	0.345	94,000
2026-08-27	0.340	0.350	0.340	0.350	0.350	96,000
2026-08-26	0.320	0.350	0.310	0.340	0.340	146,000
2026-08-25	0.315	0.320	0.315	0.320	0.320	60,000
2026-08-24	0.310	0.315	0.310	0.315	0.315	129,000
2026-08-21	0.305	0.310	0.305	0.310	0.310	45,000
2026-08-20	0.305	0.305	0.305	0.305	0.305	1,000
2026-08-19	0.305	0.305	0.305	0.305	0.305	1,000
2026-08-18	0.310	0.310	0.305	0.305	0.305	1,000
2026-08-17	0.305	0.305	0.305	0.305	0.305	23,000
2026-08-14	0.300	0.305	0.285	0.305	0.305	125,000
2026-08-13	0.305	0.305	0.300	0.300	0.300	1,000
2026-08-12	0.300	0.305	0.300	0.305	0.305	2,000
2026-08-11	0.305	0.305	0.300	0.300	0.300	1,000
2026-08-10	0.305	0.310	0.270	0.295	0.295	140,000
2026-08-07	0.310	0.310	0.290	0.290	0.290	12,000
2026-08-06	0.305	0.305	0.295	0.295	0.295	1,000
2026-08-05	0.305	0.305	0.295	0.300	0.300	503,000
2026-08-04	0.305	0.305	0.295	0.300	0.300	528,000
2026-08-03	0.300	0.300	0.265	0.280	0.280	284,000
2026-07-31	0.315	0.315	0.280	0.300	0.300	166,000
2026-07-30	0.310	0.330	0.290	0.305	0.305	365,000

Page 1 of 20 · 1,170 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-30	0.0050 HKD
2023-05-24	0.0201 HKD
2022-05-25	0.0480 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.