Semk Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	1.560	1.560	1.410	1.550	1.521	486,000
2022-11-22	1.540	1.540	1.400	1.500	1.472	454,000
2022-11-21	1.530	1.530	1.400	1.480	1.452	511,000
2022-11-18	1.450	1.500	1.430	1.460	1.433	482,000
2022-11-17	1.390	1.430	1.300	1.430	1.403	632,000
2022-11-16	1.350	1.440	1.290	1.390	1.364	1,201,000
2022-11-15	1.370	1.390	1.280	1.360	1.335	771,000
2022-11-14	1.450	1.450	1.310	1.360	1.335	522,000
2022-11-11	1.310	1.370	1.280	1.370	1.344	632,000
2022-11-10	1.280	1.300	1.250	1.280	1.256	23,000
2022-11-09	1.300	1.350	1.250	1.290	1.266	40,000
2022-11-08	1.370	1.430	1.280	1.300	1.276	548,000
2022-11-07	1.450	1.450	1.300	1.300	1.276	428,000
2022-11-04	1.280	1.350	1.250	1.300	1.276	556,000
2022-11-03	1.290	1.300	1.200	1.270	1.246	537,000
2022-11-02	1.300	1.300	1.280	1.290	1.266	714,000
2022-11-01	1.310	1.310	1.240	1.280	1.256	1,592,000
2022-10-31	1.320	1.330	1.290	1.290	1.266	2,036,000
2022-10-28	1.300	1.330	1.270	1.300	1.276	1,702,000
2022-10-27	1.340	1.390	1.300	1.340	1.315	1,082,000
2022-10-26	1.350	1.390	1.300	1.320	1.295	179,000
2022-10-25	1.380	1.380	1.300	1.350	1.325	384,000
2022-10-24	1.450	1.460	1.270	1.370	1.344	831,000
2022-10-21	1.370	1.390	1.330	1.350	1.325	449,000
2022-10-20	1.410	1.410	1.280	1.370	1.344	160,000
2022-10-19	1.550	1.550	1.360	1.390	1.364	592,000
2022-10-18	1.420	1.600	1.340	1.370	1.344	760,000
2022-10-17	1.460	1.460	1.280	1.400	1.374	1,374,000
2022-10-14	1.550	1.580	1.430	1.460	1.433	1,439,000
2022-10-13	1.580	1.590	1.510	1.520	1.491	2,171,000
2022-10-12	1.600	1.600	1.540	1.580	1.550	1,853,000
2022-10-11	1.600	1.610	1.560	1.590	1.560	1,923,000
2022-10-10	1.600	1.610	1.570	1.590	1.560	1,852,000
2022-10-07	1.620	1.620	1.590	1.610	1.580	1,862,000
2022-10-06	1.630	1.630	1.580	1.610	1.580	1,962,000
2022-10-05	1.640	1.640	1.590	1.600	1.570	1,896,000
2022-10-03	1.600	1.610	1.560	1.590	1.560	2,060,000
2022-09-30	1.630	1.630	1.560	1.580	1.550	1,699,000
2022-09-29	1.600	1.690	1.570	1.600	1.570	1,879,000
2022-09-28	1.630	1.630	1.590	1.600	1.570	1,859,000
2022-09-27	1.640	1.640	1.610	1.640	1.609	1,851,000
2022-09-26	1.680	1.680	1.630	1.630	1.599	1,794,000
2022-09-23	1.680	1.690	1.660	1.680	1.648	3,621,000
2022-09-22	1.690	1.690	1.650	1.680	1.648	3,902,000
2022-09-21	1.700	1.720	1.660	1.690	1.658	4,765,000
2022-09-20	1.700	1.710	1.680	1.690	1.658	4,689,000
2022-09-19	1.700	1.700	1.660	1.690	1.658	4,687,000
2022-09-16	1.710	1.760	1.680	1.700	1.668	4,595,000
2022-09-15	1.700	1.760	1.690	1.710	1.678	4,635,000
2022-09-14	1.680	1.720	1.660	1.700	1.668	4,952,000
2022-09-13	1.700	1.730	1.670	1.700	1.668	4,305,000
2022-09-09	1.690	1.700	1.650	1.700	1.668	1,924,000
2022-09-08	1.680	1.690	1.630	1.690	1.658	3,151,000
2022-09-07	1.690	1.690	1.600	1.680	1.648	2,492,000
2022-09-06	1.680	1.680	1.660	1.680	1.648	1,869,000
2022-09-05	1.700	1.700	1.660	1.680	1.648	1,935,000
2022-09-02	1.690	1.700	1.660	1.700	1.668	1,777,000
2022-09-01	1.700	1.700	1.670	1.690	1.658	1,801,000
2022-08-31	1.670	1.700	1.660	1.700	1.668	4,212,000
2022-08-30	1.700	1.700	1.650	1.680	1.648	1,849,000

← NewerPage 17 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.