Semk Holdings International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.140 | 1.140 | 1.080 | 1.140 | 1.135 | 193,000 |
| 2024-05-14 | 1.150 | 1.150 | 1.120 | 1.140 | 1.135 | 288,000 |
| 2024-05-13 | 1.140 | 1.140 | 1.070 | 1.140 | 1.135 | 244,000 |
| 2024-05-10 | 1.140 | 1.150 | 1.120 | 1.140 | 1.135 | 132,000 |
| 2024-05-09 | 1.150 | 1.150 | 1.120 | 1.140 | 1.135 | 249,000 |
| 2024-05-08 | 1.150 | 1.150 | 1.130 | 1.150 | 1.145 | 14,000 |
| 2024-05-07 | 1.130 | 1.160 | 1.120 | 1.150 | 1.145 | 395,000 |
| 2024-05-06 | 1.140 | 1.150 | 1.120 | 1.140 | 1.135 | 35,000 |
| 2024-05-03 | 1.170 | 1.170 | 1.120 | 1.140 | 1.135 | 1,542,000 |
| 2024-05-02 | 1.190 | 1.190 | 1.140 | 1.160 | 1.155 | 228,000 |
| 2024-04-30 | 1.160 | 1.190 | 1.130 | 1.170 | 1.165 | 1,433,000 |
| 2024-04-29 | 1.170 | 1.200 | 1.140 | 1.200 | 1.195 | 210,000 |
| 2024-04-26 | 1.150 | 1.170 | 1.130 | 1.170 | 1.165 | 216,000 |
| 2024-04-25 | 1.160 | 1.170 | 1.130 | 1.170 | 1.165 | 137,000 |
| 2024-04-24 | 1.160 | 1.170 | 1.130 | 1.160 | 1.155 | 101,000 |
| 2024-04-23 | 1.150 | 1.170 | 1.140 | 1.170 | 1.165 | 36,000 |
| 2024-04-22 | 1.160 | 1.170 | 1.140 | 1.160 | 1.155 | 21,000 |
| 2024-04-19 | 1.160 | 1.170 | 1.140 | 1.170 | 1.165 | 70,000 |
| 2024-04-18 | 1.170 | 1.170 | 1.150 | 1.170 | 1.165 | 12,000 |
| 2024-04-17 | 1.160 | 1.170 | 1.150 | 1.170 | 1.165 | 22,000 |
| 2024-04-16 | 1.150 | 1.170 | 1.130 | 1.170 | 1.165 | 45,000 |
| 2024-04-15 | 1.150 | 1.170 | 1.130 | 1.170 | 1.165 | 61,000 |
| 2024-04-12 | 1.180 | 1.180 | 1.140 | 1.160 | 1.155 | 49,000 |
| 2024-04-11 | 1.150 | 1.180 | 1.140 | 1.140 | 1.135 | 99,000 |
| 2024-04-10 | 1.150 | 1.170 | 1.120 | 1.170 | 1.165 | 172,000 |
| 2024-04-09 | 1.150 | 1.160 | 1.110 | 1.150 | 1.145 | 272,000 |
| 2024-04-08 | 1.170 | 1.170 | 1.130 | 1.150 | 1.145 | 106,000 |
| 2024-04-05 | 1.170 | 1.190 | 1.120 | 1.160 | 1.155 | 67,000 |
| 2024-04-03 | 1.200 | 1.200 | 1.130 | 1.130 | 1.125 | 371,000 |
| 2024-04-02 | 1.220 | 1.220 | 1.160 | 1.210 | 1.205 | 351,000 |
| 2024-03-28 | 1.200 | 1.210 | 1.160 | 1.210 | 1.205 | 254,000 |
| 2024-03-27 | 1.210 | 1.210 | 1.180 | 1.210 | 1.205 | 105,000 |
| 2024-03-26 | 1.190 | 1.210 | 1.180 | 1.210 | 1.205 | 25,000 |
| 2024-03-25 | 1.190 | 1.210 | 1.170 | 1.210 | 1.205 | 43,000 |
| 2024-03-22 | 1.190 | 1.200 | 1.170 | 1.190 | 1.185 | 124,000 |
| 2024-03-21 | 1.210 | 1.210 | 1.160 | 1.200 | 1.195 | 172,000 |
| 2024-03-20 | 1.240 | 1.240 | 1.150 | 1.240 | 1.235 | 154,000 |
| 2024-03-19 | 1.250 | 1.250 | 1.130 | 1.200 | 1.195 | 588,000 |
| 2024-03-18 | 1.160 | 1.250 | 1.110 | 1.250 | 1.245 | 117,000 |
| 2024-03-15 | 1.200 | 1.200 | 1.130 | 1.160 | 1.155 | 97,000 |
| 2024-03-14 | 1.220 | 1.220 | 1.140 | 1.150 | 1.145 | 355,000 |
| 2024-03-13 | 1.230 | 1.230 | 1.200 | 1.210 | 1.205 | 827,000 |
| 2024-03-12 | 1.230 | 1.230 | 1.180 | 1.230 | 1.225 | 671,000 |
| 2024-03-11 | 1.280 | 1.280 | 1.200 | 1.230 | 1.225 | 918,000 |
| 2024-03-08 | 1.220 | 1.250 | 1.190 | 1.240 | 1.235 | 518,000 |
| 2024-03-07 | 1.230 | 1.230 | 1.130 | 1.220 | 1.215 | 827,000 |
| 2024-03-06 | 1.250 | 1.250 | 1.180 | 1.220 | 1.215 | 754,000 |
| 2024-03-05 | 1.200 | 1.210 | 1.170 | 1.200 | 1.195 | 1,018,000 |
| 2024-03-04 | 1.220 | 1.220 | 1.180 | 1.190 | 1.185 | 929,000 |
| 2024-03-01 | 1.230 | 1.240 | 1.190 | 1.200 | 1.195 | 1,162,000 |
| 2024-02-29 | 1.240 | 1.240 | 1.220 | 1.240 | 1.235 | 1,222,000 |
| 2024-02-28 | 1.250 | 1.250 | 1.220 | 1.240 | 1.235 | 1,370,000 |
| 2024-02-27 | 1.240 | 1.260 | 1.230 | 1.250 | 1.245 | 1,356,000 |
| 2024-02-26 | 1.260 | 1.280 | 1.230 | 1.270 | 1.264 | 935,000 |
| 2024-02-23 | 1.240 | 1.270 | 1.240 | 1.270 | 1.264 | 822,000 |
| 2024-02-22 | 1.300 | 1.320 | 1.250 | 1.260 | 1.255 | 796,000 |
| 2024-02-21 | 1.330 | 1.350 | 1.280 | 1.310 | 1.304 | 903,000 |
| 2024-02-20 | 1.350 | 1.360 | 1.300 | 1.360 | 1.354 | 937,000 |
| 2024-02-19 | 1.280 | 1.370 | 1.280 | 1.370 | 1.364 | 830,000 |
| 2024-02-16 | 1.310 | 1.350 | 1.310 | 1.350 | 1.344 | 806,000 |
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.