Semk Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	1.680	1.680	1.660	1.680	1.648	1,803,000
2022-08-26	1.680	1.690	1.670	1.680	1.648	1,812,000
2022-08-25	1.700	1.750	1.670	1.690	1.658	1,026,000
2022-08-24	1.700	1.710	1.660	1.680	1.648	1,812,000
2022-08-23	1.690	1.690	1.660	1.680	1.648	1,676,000
2022-08-22	1.700	1.700	1.660	1.670	1.639	1,855,000
2022-08-19	1.690	1.690	1.670	1.680	1.648	1,844,000
2022-08-18	1.680	1.690	1.670	1.670	1.639	1,616,000
2022-08-17	1.680	1.680	1.640	1.670	1.639	1,860,000
2022-08-16	1.680	1.690	1.650	1.680	1.648	1,765,000
2022-08-15	1.690	1.740	1.680	1.690	1.658	1,736,000
2022-08-12	1.680	1.700	1.670	1.690	1.658	3,504,000
2022-08-11	1.700	1.710	1.680	1.700	1.668	1,730,000
2022-08-10	1.690	1.700	1.680	1.700	1.668	1,873,000
2022-08-09	1.690	1.700	1.660	1.700	1.668	1,775,000
2022-08-08	1.670	1.700	1.660	1.690	1.658	1,848,000
2022-08-05	1.690	1.690	1.640	1.670	1.639	1,574,000
2022-08-04	1.660	1.710	1.660	1.670	1.639	1,548,000
2022-08-03	1.680	1.680	1.640	1.660	1.629	1,656,000
2022-08-02	1.730	1.730	1.650	1.660	1.629	2,127,000
2022-08-01	1.760	1.760	1.700	1.740	1.707	1,858,000
2022-07-29	1.780	1.780	1.740	1.750	1.717	1,646,000
2022-07-28	1.780	1.790	1.760	1.790	1.756	1,628,000
2022-07-27	1.780	1.780	1.760	1.780	1.747	1,507,000
2022-07-26	1.790	1.790	1.770	1.780	1.747	1,549,000
2022-07-25	1.780	1.790	1.760	1.780	1.747	1,688,000
2022-07-22	1.780	1.800	1.770	1.780	1.747	1,645,000
2022-07-21	1.790	1.820	1.770	1.790	1.756	1,638,000
2022-07-20	1.810	1.850	1.770	1.790	1.756	1,696,000
2022-07-19	1.790	1.790	1.770	1.780	1.747	1,691,000
2022-07-18	1.810	1.810	1.770	1.780	1.747	1,800,000
2022-07-15	1.800	1.820	1.760	1.760	1.727	1,710,000
2022-07-14	1.780	1.810	1.770	1.800	1.766	2,024,000
2022-07-13	1.790	1.790	1.760	1.780	1.747	1,883,000
2022-07-12	1.800	1.820	1.780	1.780	1.747	1,717,000
2022-07-11	1.830	1.830	1.790	1.790	1.756	1,716,000
2022-07-08	1.840	1.840	1.800	1.820	1.786	1,728,000
2022-07-07	1.820	1.840	1.790	1.830	1.796	1,750,000
2022-07-06	1.800	1.840	1.790	1.820	1.786	2,587,000
2022-07-05	1.800	1.820	1.780	1.800	1.766	1,710,000
2022-07-04	1.830	1.840	1.780	1.800	1.766	1,844,000
2022-06-30	1.870	1.870	1.810	1.830	1.796	1,870,000
2022-06-29	1.850	1.880	1.840	1.860	1.825	1,878,000
2022-06-28	1.760	1.880	1.760	1.850	1.815	2,592,000
2022-06-27	1.690	1.780	1.690	1.760	1.727	2,584,000
2022-06-24	1.700	1.700	1.670	1.690	1.658	1,945,000
2022-06-23	1.680	1.700	1.660	1.700	1.668	3,696,000
2022-06-22	1.690	1.690	1.660	1.680	1.648	3,021,000
2022-06-21	1.680	1.700	1.670	1.690	1.658	4,120,000
2022-06-20	1.660	1.670	1.640	1.670	1.639	4,118,000
2022-06-17	1.680	1.680	1.630	1.670	1.639	2,574,000
2022-06-16	1.690	1.690	1.650	1.680	1.648	2,006,000
2022-06-15	1.700	1.700	1.680	1.680	1.648	1,547,000
2022-06-14	1.700	1.710	1.680	1.700	1.668	1,657,000
2022-06-13	1.700	1.720	1.680	1.700	1.668	1,773,000
2022-06-10	1.700	1.700	1.680	1.700	1.668	1,792,000
2022-06-09	1.710	1.710	1.670	1.700	1.668	1,909,000
2022-06-08	1.710	1.720	1.680	1.710	1.678	1,821,000
2022-06-07	1.720	1.720	1.700	1.710	1.678	1,814,000
2022-06-06	1.710	1.730	1.690	1.710	1.678	1,721,000

← NewerPage 18 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.