Semk Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	1.400	1.400	1.350	1.380	1.374	247,000
2023-05-23	1.420	1.420	1.380	1.390	1.364	208,000
2023-05-22	1.420	1.420	1.390	1.400	1.374	233,000
2023-05-19	1.410	1.410	1.390	1.400	1.374	29,000
2023-05-18	1.430	1.430	1.410	1.410	1.384	4,000
2023-05-17	1.420	1.420	1.380	1.410	1.384	162,000
2023-05-16	1.450	1.450	1.390	1.420	1.393	26,000
2023-05-15	1.450	1.450	1.400	1.430	1.403	133,000
2023-05-12	1.450	1.480	1.360	1.440	1.413	543,000
2023-05-11	1.400	1.450	1.330	1.450	1.423	862,000
2023-05-10	1.410	1.420	1.370	1.400	1.374	1,200,000
2023-05-09	1.410	1.460	1.400	1.430	1.403	1,584,000
2023-05-08	1.430	1.430	1.400	1.410	1.384	1,558,000
2023-05-05	1.450	1.450	1.420	1.430	1.403	114,000
2023-05-04	1.420	1.430	1.410	1.420	1.393	1,458,000
2023-05-03	1.450	1.450	1.400	1.440	1.413	12,000
2023-05-02	1.540	1.540	1.420	1.470	1.442	502,000
2023-04-28	1.480	1.500	1.430	1.500	1.472	974,000
2023-04-27	1.470	1.470	1.310	1.450	1.423	231,000
2023-04-26	1.500	1.500	1.430	1.470	1.442	217,000
2023-04-25	1.450	1.450	1.400	1.450	1.423	18,000
2023-04-24	1.500	1.500	1.450	1.450	1.423	2,583,000
2023-04-21	1.510	1.510	1.490	1.490	1.462	108,000
2023-04-20	1.500	1.520	1.470	1.520	1.491	25,000
2023-04-19	1.520	1.520	1.480	1.500	1.472	219,000
2023-04-18	1.520	1.520	1.480	1.520	1.491	463,000
2023-04-17	1.510	1.510	1.470	1.500	1.472	238,000
2023-04-14	1.520	1.550	1.480	1.510	1.482	3,626,000
2023-04-13	1.520	1.520	1.430	1.520	1.491	109,000
2023-04-12	1.600	1.600	1.530	1.530	1.501	42,000
2023-04-11	1.570	1.590	1.550	1.570	1.541	161,000
2023-04-06	1.580	1.580	1.560	1.570	1.541	3,045,000
2023-04-04	1.600	1.600	1.550	1.580	1.550	226,000
2023-04-03	1.600	1.600	1.580	1.600	1.570	255,000
2023-03-31	1.610	1.620	1.580	1.610	1.580	4,130,000
2023-03-30	1.600	1.600	1.580	1.590	1.560	1,690,000
2023-03-29	1.600	1.610	1.580	1.610	1.580	1,683,000
2023-03-28	1.600	1.600	1.580	1.600	1.570	55,000
2023-03-27	1.600	1.600	1.590	1.600	1.570	430,000
2023-03-24	1.600	1.600	1.570	1.600	1.570	750,000
2023-03-23	1.610	1.610	1.550	1.600	1.570	648,000
2023-03-22	1.620	1.620	1.600	1.610	1.580	17,000
2023-03-21	1.600	1.620	1.590	1.600	1.570	283,000
2023-03-20	1.630	1.630	1.580	1.600	1.570	392,000
2023-03-17	1.650	1.650	1.590	1.610	1.580	75,000
2023-03-16	1.620	1.620	1.600	1.610	1.580	314,000
2023-03-15	1.620	1.630	1.590	1.620	1.590	697,000
2023-03-14	1.640	1.650	1.600	1.620	1.590	665,000
2023-03-13	1.660	1.660	1.590	1.630	1.599	634,000
2023-03-10	1.660	1.660	1.610	1.630	1.599	739,000
2023-03-09	1.660	1.660	1.620	1.660	1.629	576,000
2023-03-08	1.670	1.670	1.620	1.650	1.619	135,000
2023-03-07	1.680	1.680	1.610	1.670	1.639	329,000
2023-03-06	1.680	1.680	1.600	1.680	1.648	363,000
2023-03-03	1.670	1.670	1.630	1.670	1.639	290,000
2023-03-02	1.680	1.680	1.600	1.660	1.629	580,000
2023-03-01	1.670	1.670	1.540	1.660	1.629	968,000
2023-02-28	1.680	1.690	1.570	1.660	1.629	557,000
2023-02-27	1.680	1.700	1.530	1.700	1.668	737,000
2023-02-24	1.700	1.700	1.650	1.680	1.648	322,000

← NewerPage 15 of 20 · 1,171 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.