Semk Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.440	1.440	1.400	1.400	1.394	801,000
2023-08-17	1.420	1.540	1.380	1.420	1.414	1,383,000
2023-08-16	1.440	1.440	1.370	1.420	1.414	868,000
2023-08-15	1.450	1.450	1.390	1.440	1.434	766,000
2023-08-14	1.450	1.450	1.360	1.450	1.444	1,068,000
2023-08-11	1.550	1.550	1.400	1.450	1.444	1,102,000
2023-08-10	1.590	1.600	1.450	1.530	1.523	1,110,000
2023-08-09	1.680	1.680	1.570	1.590	1.583	1,126,000
2023-08-08	1.660	1.660	1.550	1.600	1.593	1,453,000
2023-08-07	1.600	1.690	1.500	1.660	1.653	2,395,000
2023-08-04	1.620	1.880	1.450	1.560	1.553	5,446,000
2023-08-03	1.420	1.440	1.400	1.410	1.404	107,000
2023-08-02	1.380	1.450	1.380	1.410	1.404	758,000
2023-08-01	1.320	1.380	1.320	1.380	1.374	776,000
2023-07-31	1.320	1.330	1.300	1.330	1.324	576,000
2023-07-28	1.370	1.370	1.290	1.330	1.324	912,000
2023-07-27	1.370	1.370	1.300	1.350	1.344	172,000
2023-07-26	1.370	1.370	1.300	1.360	1.354	40,000
2023-07-25	1.390	1.400	1.360	1.370	1.364	13,000
2023-07-24	1.400	1.400	1.310	1.390	1.384	471,000
2023-07-21	1.330	1.370	1.260	1.370	1.364	365,000
2023-07-20	1.310	1.380	1.290	1.330	1.324	399,000
2023-07-19	1.300	1.300	1.270	1.300	1.294	313,000
2023-07-18	1.310	1.310	1.280	1.300	1.294	335,000
2023-07-14	1.290	1.310	1.280	1.300	1.294	32,000
2023-07-13	1.300	1.300	1.260	1.290	1.284	502,000
2023-07-12	1.320	1.320	1.260	1.290	1.284	365,000
2023-07-11	1.300	1.330	1.260	1.300	1.294	403,000
2023-07-10	1.270	1.300	1.270	1.300	1.294	2,663,000
2023-07-07	1.270	1.290	1.240	1.290	1.284	25,000
2023-07-06	1.300	1.300	1.260	1.270	1.264	53,000
2023-07-05	1.310	1.310	1.260	1.270	1.264	623,000
2023-07-04	1.300	1.300	1.270	1.300	1.294	1,592,000
2023-07-03	1.300	1.300	1.280	1.300	1.294	31,000
2023-06-30	1.300	1.300	1.270	1.280	1.274	25,000
2023-06-29	1.300	1.300	1.280	1.300	1.294	30,000
2023-06-28	1.300	1.300	1.280	1.300	1.294	7,000
2023-06-27	1.310	1.330	1.280	1.300	1.294	51,000
2023-06-26	1.310	1.320	1.280	1.320	1.314	36,000
2023-06-23	1.320	1.320	1.300	1.310	1.304	235,000
2023-06-21	1.310	1.310	1.290	1.310	1.304	1,134,000
2023-06-20	1.320	1.320	1.290	1.320	1.314	34,000
2023-06-19	1.320	1.320	1.300	1.310	1.304	788,000
2023-06-16	1.350	1.350	1.260	1.320	1.314	119,000
2023-06-15	1.320	1.350	1.250	1.310	1.304	96,000
2023-06-14	1.330	1.340	1.320	1.320	1.314	4,000
2023-06-13	1.350	1.350	1.290	1.340	1.334	159,000
2023-06-12	1.350	1.350	1.290	1.350	1.344	87,000
2023-06-09	1.390	1.390	1.300	1.350	1.344	62,000
2023-06-08	1.350	1.350	1.290	1.330	1.324	122,000
2023-06-07	1.440	1.440	1.290	1.360	1.354	259,000
2023-06-06	1.400	1.430	1.350	1.400	1.394	72,000
2023-06-05	1.350	1.440	1.330	1.400	1.394	161,000
2023-06-02	1.360	1.360	1.320	1.330	1.324	225,000
2023-06-01	1.330	1.330	1.330	1.330	1.324	4,000
2023-05-31	1.340	1.340	1.310	1.330	1.324	207,000
2023-05-30	1.370	1.370	1.280	1.340	1.334	55,000
2023-05-29	1.370	1.380	1.280	1.360	1.354	68,000
2023-05-25	1.380	1.380	1.340	1.350	1.344	12,000
2023-05-24	1.400	1.400	1.350	1.380	1.374	247,000

← NewerPage 14 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.