Semk Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	1.700	1.700	1.650	1.700	1.668	221,000
2023-02-22	1.690	1.700	1.670	1.700	1.668	253,000
2023-02-21	1.700	1.700	1.660	1.690	1.658	534,000
2023-02-20	1.720	1.720	1.680	1.700	1.668	235,000
2023-02-17	1.720	1.720	1.690	1.690	1.658	311,000
2023-02-16	1.700	1.700	1.680	1.700	1.668	428,000
2023-02-15	1.710	1.750	1.660	1.700	1.668	1,482,000
2023-02-14	1.750	1.750	1.670	1.710	1.678	510,000
2023-02-13	1.710	1.710	1.660	1.710	1.678	481,000
2023-02-10	1.730	1.730	1.670	1.710	1.678	518,000
2023-02-09	1.690	1.740	1.680	1.730	1.698	650,000
2023-02-08	1.710	1.710	1.670	1.690	1.658	607,000
2023-02-07	1.700	1.710	1.690	1.710	1.678	610,000
2023-02-06	1.700	1.720	1.670	1.700	1.668	69,000
2023-02-03	1.730	1.740	1.700	1.700	1.668	668,000
2023-02-02	1.730	1.740	1.680	1.730	1.698	167,000
2023-02-01	1.740	1.740	1.710	1.740	1.707	609,000
2023-01-31	1.760	1.760	1.720	1.740	1.707	715,000
2023-01-30	1.760	1.780	1.720	1.770	1.737	1,095,000
2023-01-27	1.770	1.770	1.740	1.760	1.727	1,159,000
2023-01-26	1.750	1.800	1.740	1.760	1.727	2,309,000
2023-01-20	1.770	1.770	1.720	1.750	1.717	1,175,000
2023-01-19	1.770	1.770	1.710	1.760	1.727	2,404,000
2023-01-18	1.800	1.800	1.740	1.740	1.707	560,000
2023-01-17	1.800	1.800	1.720	1.750	1.717	679,000
2023-01-16	1.750	1.770	1.730	1.750	1.717	658,000
2023-01-13	1.770	1.770	1.710	1.750	1.717	453,000
2023-01-12	1.770	1.770	1.700	1.760	1.727	264,000
2023-01-11	1.760	1.770	1.720	1.760	1.727	599,000
2023-01-10	1.780	1.780	1.750	1.750	1.717	606,000
2023-01-09	1.770	1.770	1.750	1.760	1.727	417,000
2023-01-06	1.780	1.780	1.730	1.750	1.717	774,000
2023-01-05	1.800	1.800	1.730	1.760	1.727	571,000
2023-01-04	1.800	1.800	1.720	1.770	1.737	156,000
2023-01-03	1.800	1.800	1.720	1.780	1.747	775,000
2022-12-30	1.800	1.800	1.770	1.780	1.747	1,355,000
2022-12-29	1.800	1.800	1.740	1.800	1.766	459,000
2022-12-28	1.760	1.800	1.740	1.770	1.737	56,000
2022-12-23	1.800	1.800	1.700	1.760	1.727	304,000
2022-12-22	1.790	1.790	1.730	1.740	1.707	20,000
2022-12-21	1.760	1.760	1.720	1.760	1.727	320,000
2022-12-20	1.740	1.740	1.690	1.740	1.707	174,000
2022-12-19	1.740	1.740	1.660	1.720	1.688	1,307,000
2022-12-16	1.650	1.700	1.590	1.700	1.668	1,676,000
2022-12-15	1.650	1.650	1.610	1.620	1.590	234,000
2022-12-14	1.660	1.660	1.590	1.600	1.570	652,000
2022-12-13	1.640	1.670	1.590	1.600	1.570	666,000
2022-12-12	1.690	1.690	1.590	1.600	1.570	75,000
2022-12-09	1.700	1.700	1.600	1.600	1.570	50,000
2022-12-08	1.700	1.700	1.600	1.640	1.609	668,000
2022-12-07	1.650	1.690	1.580	1.640	1.609	1,255,000
2022-12-06	1.650	1.690	1.600	1.620	1.590	543,000
2022-12-05	1.600	1.740	1.600	1.620	1.590	637,000
2022-12-02	1.680	1.680	1.580	1.600	1.570	50,000
2022-12-01	1.700	1.700	1.680	1.680	1.648	481,000
2022-11-30	1.650	1.720	1.650	1.700	1.668	581,000
2022-11-29	1.630	1.720	1.620	1.660	1.629	1,333,000
2022-11-28	1.600	1.630	1.560	1.630	1.599	624,000
2022-11-25	1.640	1.640	1.580	1.630	1.599	144,000
2022-11-24	1.680	1.680	1.570	1.640	1.609	801,000

← NewerPage 16 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.