Semk Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.300	1.330	1.300	1.330	1.324	800,000
2024-02-14	1.290	1.310	1.240	1.310	1.304	869,000
2024-02-09	1.280	1.300	1.260	1.300	1.294	864,000
2024-02-08	1.290	1.300	1.260	1.300	1.294	1,014,000
2024-02-07	1.290	1.290	1.250	1.270	1.264	1,562,000
2024-02-06	1.300	1.300	1.260	1.290	1.284	1,070,000
2024-02-05	1.280	1.300	1.260	1.290	1.284	899,000
2024-02-02	1.310	1.320	1.280	1.290	1.284	838,000
2024-02-01	1.260	1.330	1.260	1.290	1.284	1,123,000
2024-01-31	1.260	1.300	1.240	1.270	1.264	1,178,000
2024-01-30	1.260	1.270	1.240	1.270	1.264	816,000
2024-01-29	1.300	1.300	1.260	1.260	1.255	922,000
2024-01-26	1.310	1.320	1.270	1.310	1.304	1,123,000
2024-01-25	1.310	1.330	1.270	1.330	1.324	1,139,000
2024-01-24	1.310	1.320	1.280	1.310	1.304	1,280,000
2024-01-23	1.350	1.360	1.300	1.300	1.294	1,896,000
2024-01-22	1.290	1.360	1.290	1.340	1.334	920,000
2024-01-19	1.300	1.330	1.290	1.310	1.304	768,000
2024-01-18	1.370	1.370	1.280	1.290	1.284	2,358,000
2024-01-17	1.440	1.440	1.380	1.380	1.374	1,475,000
2024-01-16	1.420	1.460	1.420	1.440	1.434	2,555,000
2024-01-15	1.410	1.470	1.400	1.410	1.404	2,965,000
2024-01-12	1.400	1.480	1.400	1.410	1.404	2,109,000
2024-01-11	1.290	1.380	1.270	1.380	1.374	2,556,000
2024-01-10	1.300	1.300	1.270	1.280	1.274	805,000
2024-01-09	1.280	1.320	1.270	1.280	1.274	752,000
2024-01-08	1.290	1.300	1.270	1.280	1.274	830,000
2024-01-05	1.310	1.310	1.280	1.300	1.294	814,000
2024-01-04	1.290	1.330	1.280	1.300	1.294	821,000
2024-01-03	1.310	1.310	1.290	1.300	1.294	773,000
2024-01-02	1.310	1.340	1.290	1.300	1.294	789,000
2023-12-29	1.320	1.320	1.310	1.310	1.304	771,000
2023-12-28	1.300	1.330	1.290	1.320	1.314	706,000
2023-12-27	1.370	1.370	1.280	1.280	1.274	780,000
2023-12-22	1.380	1.380	1.330	1.360	1.354	852,000
2023-12-21	1.390	1.400	1.340	1.400	1.394	733,000
2023-12-20	1.420	1.420	1.340	1.400	1.394	828,000
2023-12-19	1.350	1.400	1.320	1.400	1.394	880,000
2023-12-18	1.360	1.360	1.290	1.340	1.334	790,000
2023-12-15	1.400	1.400	1.350	1.380	1.374	849,000
2023-12-14	1.430	1.430	1.350	1.400	1.394	745,000
2023-12-13	1.400	1.400	1.340	1.400	1.394	797,000
2023-12-12	1.340	1.400	1.320	1.400	1.394	1,073,000
2023-12-11	1.360	1.360	1.310	1.350	1.344	855,000
2023-12-08	1.390	1.390	1.350	1.360	1.354	867,000
2023-12-07	1.440	1.440	1.380	1.400	1.394	966,000
2023-12-06	1.470	1.480	1.440	1.450	1.444	886,000
2023-12-05	1.490	1.500	1.460	1.490	1.484	705,000
2023-12-04	1.490	1.520	1.470	1.470	1.464	924,000
2023-12-01	1.490	1.500	1.450	1.490	1.484	896,000
2023-11-30	1.580	1.580	1.400	1.460	1.454	1,950,000
2023-11-29	1.570	1.580	1.540	1.580	1.573	847,000
2023-11-28	1.600	1.600	1.510	1.550	1.543	860,000
2023-11-27	1.540	1.580	1.500	1.580	1.573	1,882,000
2023-11-24	1.540	1.540	1.500	1.520	1.513	718,000
2023-11-23	1.550	1.570	1.500	1.560	1.553	1,349,000
2023-11-22	1.660	1.660	1.540	1.550	1.543	1,225,000
2023-11-21	1.540	1.640	1.540	1.570	1.563	683,000
2023-11-20	1.460	1.610	1.450	1.540	1.533	1,490,000
2023-11-17	1.500	1.500	1.470	1.480	1.474	869,000

← NewerPage 12 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.