Semk Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.300	0.300	0.300	0.300	0.300	19,000
2026-07-28	0.290	0.290	0.290	0.290	0.290	1,000
2026-07-27	0.280	0.280	0.280	0.280	0.280	1,000
2026-07-24	0.275	0.280	0.275	0.280	0.280	26,000
2026-07-23	0.275	0.275	0.255	0.275	0.275	11,000
2026-07-22	0.270	0.270	0.270	0.270	0.270	1,000
2026-07-21	0.260	0.270	0.255	0.270	0.270	50,000
2026-07-20	0.265	0.270	0.248	0.260	0.260	399,000
2026-07-17	0.255	0.270	0.248	0.270	0.270	466,000
2026-07-16	0.260	0.280	0.260	0.270	0.270	402,000
2026-07-15	0.260	0.260	0.250	0.260	0.260	14,000
2026-07-14	0.245	0.260	0.245	0.250	0.250	50,000
2026-07-13	0.250	0.265	0.240	0.265	0.265	334,000
2026-07-10	0.260	0.265	0.260	0.265	0.265	86,000
2026-07-09	0.330	0.330	0.250	0.260	0.260	585,000
2026-07-08	0.235	0.340	0.221	0.330	0.330	855,000
2026-07-07	0.250	0.270	0.250	0.260	0.260	156,000
2026-07-06	0.227	0.250	0.217	0.250	0.250	464,000
2026-07-03	0.260	0.260	0.255	0.255	0.255	52,000
2026-07-02	0.265	0.270	0.245	0.260	0.260	103,000
2026-06-30	0.285	0.290	0.260	0.265	0.265	451,000
2026-06-29	0.280	0.320	0.270	0.295	0.295	41,000
2026-06-26	0.315	0.360	0.315	0.330	0.330	33,000
2026-06-25	0.305	0.315	0.300	0.315	0.315	127,000
2026-06-24	0.310	0.365	0.280	0.320	0.320	600,000
2026-06-23	0.365	0.365	0.310	0.335	0.335	104,000
2026-06-22	0.390	0.390	0.325	0.340	0.340	343,000
2026-06-18	0.330	0.360	0.325	0.355	0.355	505,000
2026-06-17	0.340	0.355	0.325	0.350	0.350	539,000
2026-06-16	0.370	0.395	0.340	0.340	0.340	2,345,000
2026-06-15	0.460	0.490	0.350	0.370	0.370	3,215,000
2026-06-12	0.475	0.510	0.475	0.480	0.480	44,000
2026-06-11	0.510	0.510	0.465	0.480	0.480	136,000
2026-06-10	0.510	0.530	0.460	0.510	0.510	1,635,000
2026-06-09	0.480	0.550	0.455	0.465	0.465	1,470,000
2026-06-08	0.455	0.510	0.455	0.490	0.490	12,000
2026-06-05	0.500	0.510	0.500	0.510	0.510	57,000
2026-06-04	0.510	0.510	0.500	0.510	0.510	2,000
2026-06-03	0.510	0.530	0.510	0.530	0.530	30,000
2026-06-02	0.560	0.570	0.540	0.540	0.540	9,000
2026-06-01	0.550	0.570	0.520	0.520	0.520	43,000
2026-05-29	0.520	0.570	0.520	0.520	0.520	243,000
2026-05-28	0.580	0.600	0.530	0.550	0.550	286,000
2026-05-27	0.580	0.600	0.570	0.600	0.600	239,000
2026-05-26	0.590	0.600	0.590	0.600	0.600	1,064,000
2026-05-22	0.600	0.620	0.600	0.610	0.610	25,000
2026-05-21	0.610	0.610	0.610	0.610	0.610	0
2026-05-20	0.620	0.620	0.600	0.620	0.620	54,000
2026-05-19	0.600	0.600	0.600	0.600	0.600	19,000
2026-05-18	0.600	0.620	0.580	0.620	0.620	190,000
2026-05-15	0.590	0.620	0.570	0.610	0.610	94,000
2026-05-14	0.610	0.610	0.600	0.600	0.600	89,000
2026-05-13	0.600	0.620	0.600	0.620	0.620	120,000
2026-05-12	0.590	0.630	0.590	0.620	0.620	33,000
2026-05-11	0.630	0.630	0.620	0.620	0.620	2,000
2026-05-08	0.620	0.620	0.600	0.620	0.620	7,000
2026-05-07	0.610	0.610	0.600	0.610	0.610	31,000
2026-05-06	0.590	0.630	0.590	0.620	0.620	15,000
2026-05-05	0.630	0.630	0.610	0.610	0.610	1,000
2026-05-04	0.600	0.630	0.600	0.630	0.630	41,000

← NewerPage 2 of 3 · 124 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.