Semk Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	1.720	1.720	1.700	1.710	1.678	1,761,000
2022-06-01	1.720	1.730	1.700	1.730	1.698	1,762,000
2022-05-31	1.720	1.740	1.700	1.700	1.668	1,938,000
2022-05-30	1.740	1.750	1.720	1.730	1.698	1,633,000
2022-05-27	1.710	1.750	1.700	1.730	1.698	1,836,000
2022-05-26	1.730	1.730	1.700	1.730	1.698	1,701,000
2022-05-25	1.700	1.740	1.690	1.730	1.698	1,886,000
2022-05-24	1.710	1.740	1.700	1.740	1.660	1,788,000
2022-05-23	1.720	1.740	1.700	1.720	1.641	1,597,000
2022-05-20	1.720	1.750	1.690	1.720	1.641	1,704,000
2022-05-19	1.700	1.730	1.680	1.710	1.632	1,862,000
2022-05-18	1.720	1.750	1.690	1.710	1.632	1,705,000
2022-05-17	1.720	1.770	1.680	1.710	1.632	1,689,000
2022-05-16	1.730	1.730	1.670	1.700	1.622	1,485,000
2022-05-13	1.720	1.750	1.660	1.700	1.622	1,887,000
2022-05-12	1.720	1.720	1.680	1.700	1.622	1,516,000
2022-05-11	1.680	1.750	1.680	1.730	1.651	1,530,000
2022-05-10	1.700	1.710	1.650	1.690	1.613	1,575,000
2022-05-06	1.720	1.720	1.690	1.720	1.641	1,444,000
2022-05-05	1.750	1.770	1.720	1.730	1.651	1,802,000
2022-05-04	1.760	1.760	1.720	1.750	1.670	1,550,000
2022-05-03	1.740	1.750	1.700	1.750	1.670	1,729,000
2022-04-29	1.730	1.740	1.710	1.720	1.641	1,318,000
2022-04-28	1.720	1.750	1.690	1.740	1.660	1,316,000
2022-04-27	1.740	1.750	1.700	1.700	1.622	1,274,000
2022-04-26	1.740	1.760	1.710	1.740	1.660	1,396,000
2022-04-25	1.780	1.780	1.710	1.730	1.651	1,334,000
2022-04-22	1.800	1.830	1.760	1.780	1.698	1,338,000
2022-04-21	1.850	1.860	1.780	1.800	1.718	1,462,000
2022-04-20	1.850	1.880	1.820	1.840	1.756	1,340,000
2022-04-19	1.850	1.850	1.810	1.840	1.756	1,348,000
2022-04-14	1.850	1.880	1.830	1.850	1.765	1,407,000
2022-04-13	1.820	1.870	1.780	1.870	1.784	1,439,000
2022-04-12	1.820	1.840	1.800	1.820	1.737	1,224,000
2022-04-11	1.860	1.910	1.800	1.800	1.718	1,378,000
2022-04-08	1.850	1.890	1.820	1.860	1.775	1,470,000
2022-04-07	1.890	1.890	1.810	1.850	1.765	1,681,000
2022-04-06	1.850	1.870	1.820	1.860	1.775	2,313,000
2022-04-04	1.840	1.900	1.840	1.860	1.775	1,363,000
2022-04-01	1.900	1.940	1.840	1.840	1.756	1,728,000
2022-03-31	1.940	1.970	1.860	1.940	1.851	1,502,000
2022-03-30	1.880	1.900	1.840	1.900	1.813	2,609,000
2022-03-29	1.800	1.870	1.770	1.860	1.775	2,100,000
2022-03-28	1.710	1.810	1.680	1.780	1.698	2,130,000
2022-03-25	1.710	1.730	1.680	1.710	1.632	2,212,000
2022-03-24	1.700	1.750	1.680	1.740	1.660	1,587,000
2022-03-23	1.740	1.740	1.670	1.670	1.593	2,073,000
2022-03-22	1.730	1.750	1.670	1.750	1.670	1,883,000
2022-03-21	1.680	1.740	1.660	1.730	1.651	1,453,000
2022-03-18	1.680	1.760	1.660	1.720	1.641	1,486,000
2022-03-17	1.680	1.750	1.640	1.720	1.641	1,920,000
2022-03-16	1.620	1.730	1.550	1.680	1.603	1,571,000
2022-03-15	1.640	1.640	1.520	1.570	1.498	1,699,000
2022-03-14	1.720	1.730	1.650	1.660	1.584	1,650,000
2022-03-11	1.760	1.760	1.680	1.720	1.641	1,762,000
2022-03-10	1.780	1.820	1.700	1.740	1.660	1,413,000
2022-03-09	1.740	1.840	1.700	1.720	1.641	1,412,000
2022-03-08	1.790	1.790	1.690	1.700	1.622	1,514,000
2022-03-07	1.760	1.760	1.710	1.760	1.679	1,363,000
2022-03-04	1.820	1.820	1.750	1.780	1.698	2,021,000

← NewerPage 19 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.