Semk Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.490	1.500	1.470	1.500	1.493	761,000
2023-11-15	1.510	1.520	1.490	1.490	1.484	1,073,000
2023-11-14	1.520	1.550	1.500	1.520	1.513	928,000
2023-11-13	1.510	1.520	1.510	1.520	1.513	693,000
2023-11-10	1.560	1.560	1.500	1.510	1.503	1,066,000
2023-11-09	1.540	1.590	1.540	1.570	1.563	714,000
2023-11-08	1.540	1.570	1.540	1.550	1.543	661,000
2023-11-07	1.550	1.550	1.500	1.550	1.543	663,000
2023-11-06	1.520	1.590	1.500	1.550	1.543	1,356,000
2023-11-03	1.510	1.540	1.490	1.520	1.513	1,035,000
2023-11-02	1.530	1.540	1.510	1.530	1.523	1,124,000
2023-11-01	1.500	1.550	1.480	1.500	1.493	2,497,000
2023-10-31	1.560	1.590	1.480	1.510	1.503	2,541,000
2023-10-30	1.460	1.630	1.460	1.560	1.553	3,280,000
2023-10-27	1.410	1.500	1.410	1.470	1.464	1,412,000
2023-10-26	1.400	1.520	1.400	1.460	1.454	707,000
2023-10-25	1.410	1.440	1.390	1.420	1.414	710,000
2023-10-24	1.420	1.450	1.410	1.450	1.444	731,000
2023-10-20	1.420	1.450	1.420	1.450	1.444	780,000
2023-10-19	1.430	1.440	1.420	1.440	1.434	706,000
2023-10-18	1.440	1.450	1.420	1.450	1.444	756,000
2023-10-17	1.450	1.470	1.420	1.430	1.424	708,000
2023-10-16	1.460	1.460	1.420	1.450	1.444	713,000
2023-10-13	1.510	1.510	1.430	1.460	1.454	1,024,000
2023-10-12	1.510	1.510	1.460	1.470	1.464	940,000
2023-10-11	1.540	1.540	1.490	1.500	1.493	682,000
2023-10-10	1.510	1.520	1.490	1.490	1.484	784,000
2023-10-09	1.500	1.540	1.490	1.500	1.493	714,000
2023-10-06	1.560	1.560	1.500	1.500	1.493	901,000
2023-10-05	1.520	1.520	1.520	1.520	1.513	718,000
2023-10-04	1.510	1.540	1.510	1.520	1.513	810,000
2023-10-03	1.520	1.530	1.520	1.520	1.513	675,000
2023-09-29	1.450	1.540	1.450	1.540	1.533	910,000
2023-09-28	1.460	1.500	1.460	1.500	1.493	902,000
2023-09-27	1.490	1.490	1.450	1.480	1.474	904,000
2023-09-26	1.520	1.540	1.480	1.480	1.474	724,000
2023-09-25	1.590	1.670	1.500	1.510	1.503	1,842,000
2023-09-22	1.560	1.700	1.550	1.590	1.583	2,371,000
2023-09-21	1.510	1.540	1.490	1.530	1.523	676,000
2023-09-20	1.550	1.550	1.490	1.520	1.513	770,000
2023-09-19	1.550	1.550	1.490	1.550	1.543	727,000
2023-09-18	1.590	1.590	1.480	1.520	1.513	697,000
2023-09-15	1.480	1.560	1.450	1.550	1.543	920,000
2023-09-14	1.510	1.520	1.480	1.500	1.493	773,000
2023-09-13	1.510	1.570	1.510	1.520	1.513	1,445,000
2023-09-12	1.490	1.550	1.490	1.510	1.503	1,058,000
2023-09-11	1.580	1.580	1.480	1.490	1.484	718,000
2023-09-07	1.420	1.580	1.420	1.470	1.464	1,497,000
2023-09-06	1.400	1.440	1.370	1.430	1.424	1,302,000
2023-09-05	1.380	1.410	1.380	1.410	1.404	879,000
2023-09-04	1.340	1.380	1.340	1.370	1.364	918,000
2023-08-31	1.400	1.400	1.310	1.310	1.304	1,027,000
2023-08-30	1.380	1.400	1.340	1.400	1.394	875,000
2023-08-29	1.390	1.390	1.320	1.350	1.344	958,000
2023-08-28	1.480	1.490	1.360	1.360	1.354	1,225,000
2023-08-25	1.630	1.630	1.450	1.460	1.454	800,000
2023-08-24	1.380	1.680	1.350	1.660	1.653	969,000
2023-08-23	1.370	1.390	1.360	1.390	1.384	847,000
2023-08-22	1.360	1.480	1.310	1.380	1.374	1,543,000
2023-08-21	1.400	1.400	1.340	1.350	1.344	809,000

← NewerPage 13 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.