Semk Holdings International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.160 | 1.160 | 1.130 | 1.160 | 1.160 | 154,000 |
| 2024-08-09 | 1.110 | 1.190 | 1.080 | 1.150 | 1.150 | 395,000 |
| 2024-08-08 | 1.110 | 1.120 | 1.090 | 1.100 | 1.100 | 45,000 |
| 2024-08-07 | 1.150 | 1.150 | 1.090 | 1.110 | 1.110 | 109,000 |
| 2024-08-06 | 1.150 | 1.150 | 1.110 | 1.130 | 1.130 | 239,000 |
| 2024-08-05 | 1.140 | 1.170 | 1.110 | 1.140 | 1.140 | 346,000 |
| 2024-08-02 | 1.140 | 1.180 | 1.120 | 1.140 | 1.140 | 396,000 |
| 2024-08-01 | 1.160 | 1.160 | 1.120 | 1.140 | 1.140 | 169,000 |
| 2024-07-31 | 1.160 | 1.160 | 1.120 | 1.150 | 1.150 | 381,000 |
| 2024-07-30 | 1.160 | 1.170 | 1.110 | 1.140 | 1.140 | 35,000 |
| 2024-07-29 | 1.170 | 1.180 | 1.120 | 1.150 | 1.150 | 1,014,000 |
| 2024-07-26 | 1.150 | 1.180 | 1.130 | 1.140 | 1.140 | 1,112,000 |
| 2024-07-25 | 1.160 | 1.170 | 1.120 | 1.140 | 1.140 | 1,840,000 |
| 2024-07-24 | 1.160 | 1.180 | 1.140 | 1.140 | 1.140 | 2,316,000 |
| 2024-07-23 | 1.200 | 1.200 | 1.130 | 1.160 | 1.160 | 267,000 |
| 2024-07-22 | 1.130 | 1.180 | 1.130 | 1.150 | 1.150 | 232,000 |
| 2024-07-19 | 1.170 | 1.170 | 1.130 | 1.130 | 1.130 | 232,000 |
| 2024-07-18 | 1.190 | 1.200 | 1.150 | 1.160 | 1.160 | 208,000 |
| 2024-07-17 | 1.170 | 1.180 | 1.140 | 1.170 | 1.170 | 66,000 |
| 2024-07-16 | 1.200 | 1.200 | 1.150 | 1.170 | 1.170 | 14,000 |
| 2024-07-15 | 1.200 | 1.200 | 1.150 | 1.190 | 1.190 | 31,000 |
| 2024-07-12 | 1.180 | 1.240 | 1.120 | 1.140 | 1.140 | 72,000 |
| 2024-07-11 | 1.180 | 1.240 | 1.150 | 1.180 | 1.180 | 997,000 |
| 2024-07-10 | 1.200 | 1.200 | 1.150 | 1.160 | 1.160 | 7,000 |
| 2024-07-09 | 1.180 | 1.190 | 1.140 | 1.150 | 1.150 | 448,000 |
| 2024-07-08 | 1.160 | 1.200 | 1.100 | 1.150 | 1.150 | 1,734,000 |
| 2024-07-05 | 1.150 | 1.200 | 1.130 | 1.160 | 1.160 | 700,000 |
| 2024-07-04 | 1.070 | 1.150 | 1.070 | 1.130 | 1.130 | 1,657,000 |
| 2024-07-03 | 1.070 | 1.070 | 1.050 | 1.070 | 1.070 | 49,000 |
| 2024-07-02 | 1.070 | 1.070 | 1.050 | 1.070 | 1.070 | 9,000 |
| 2024-06-28 | 1.070 | 1.070 | 1.050 | 1.070 | 1.070 | 52,000 |
| 2024-06-27 | 1.100 | 1.100 | 1.060 | 1.070 | 1.070 | 82,000 |
| 2024-06-26 | 1.120 | 1.120 | 1.060 | 1.100 | 1.100 | 386,000 |
| 2024-06-25 | 1.120 | 1.120 | 1.050 | 1.120 | 1.120 | 154,000 |
| 2024-06-24 | 1.090 | 1.120 | 1.040 | 1.090 | 1.090 | 108,000 |
| 2024-06-21 | 1.120 | 1.120 | 1.040 | 1.090 | 1.090 | 117,000 |
| 2024-06-20 | 1.130 | 1.130 | 1.080 | 1.100 | 1.100 | 30,000 |
| 2024-06-19 | 1.120 | 1.130 | 1.080 | 1.100 | 1.100 | 75,000 |
| 2024-06-18 | 1.130 | 1.130 | 1.090 | 1.120 | 1.120 | 61,000 |
| 2024-06-17 | 1.130 | 1.140 | 1.050 | 1.100 | 1.100 | 625,000 |
| 2024-06-14 | 1.150 | 1.150 | 1.110 | 1.120 | 1.120 | 22,000 |
| 2024-06-13 | 1.150 | 1.150 | 1.120 | 1.140 | 1.140 | 31,000 |
| 2024-06-12 | 1.150 | 1.150 | 1.120 | 1.140 | 1.140 | 11,000 |
| 2024-06-11 | 1.150 | 1.150 | 1.130 | 1.140 | 1.140 | 204,000 |
| 2024-06-07 | 1.140 | 1.150 | 1.130 | 1.140 | 1.140 | 49,000 |
| 2024-06-06 | 1.140 | 1.140 | 1.120 | 1.140 | 1.140 | 50,000 |
| 2024-06-05 | 1.140 | 1.140 | 1.100 | 1.140 | 1.140 | 181,000 |
| 2024-06-04 | 1.140 | 1.140 | 1.120 | 1.140 | 1.140 | 137,000 |
| 2024-06-03 | 1.140 | 1.140 | 1.110 | 1.140 | 1.140 | 32,000 |
| 2024-05-31 | 1.140 | 1.140 | 1.120 | 1.140 | 1.140 | 36,000 |
| 2024-05-30 | 1.140 | 1.140 | 1.120 | 1.140 | 1.140 | 28,000 |
| 2024-05-29 | 1.140 | 1.140 | 1.090 | 1.140 | 1.135 | 91,000 |
| 2024-05-28 | 1.130 | 1.140 | 1.120 | 1.140 | 1.135 | 96,000 |
| 2024-05-27 | 1.140 | 1.140 | 1.120 | 1.130 | 1.125 | 15,000 |
| 2024-05-24 | 1.140 | 1.140 | 1.120 | 1.140 | 1.135 | 50,000 |
| 2024-05-23 | 1.140 | 1.140 | 1.140 | 1.140 | 1.135 | 5,000 |
| 2024-05-22 | 1.140 | 1.140 | 1.130 | 1.140 | 1.135 | 11,000 |
| 2024-05-21 | 1.140 | 1.140 | 1.100 | 1.140 | 1.135 | 55,000 |
| 2024-05-20 | 1.140 | 1.140 | 1.120 | 1.140 | 1.135 | 45,000 |
| 2024-05-17 | 1.130 | 1.140 | 1.120 | 1.140 | 1.135 | 87,000 |
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.