Semk Holdings International Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	1.850	1.850	1.790	1.820	1.737	1,514,000
2022-03-02	1.870	1.940	1.830	1.830	1.746	1,767,200
2022-03-01	1.920	1.920	1.810	1.900	1.813	1,707,000
2022-02-28	1.920	1.920	1.790	1.900	1.813	3,089,000
2022-02-25	1.860	1.910	1.780	1.870	1.784	2,067,960
2022-02-24	2.020	2.020	1.700	1.790	1.708	2,600,000
2022-02-23	2.050	2.050	1.960	1.990	1.899	1,416,000
2022-02-22	2.080	2.080	1.970	2.000	1.908	1,487,000
2022-02-21	2.100	2.100	2.030	2.080	1.985	1,590,000
2022-02-18	2.080	2.140	2.050	2.100	2.004	1,832,000
2022-02-17	2.090	2.090	2.030	2.080	1.985	1,829,000
2022-02-16	2.070	2.140	2.050	2.070	1.975	4,539,000
2022-02-15	1.990	2.080	1.950	2.060	1.966	3,723,000
2022-02-14	1.930	2.010	1.870	1.990	1.899	2,446,800
2022-02-11	1.930	1.940	1.870	1.930	1.842	2,190,000
2022-02-10	1.950	1.950	1.880	1.920	1.832	1,752,000
2022-02-09	1.950	1.950	1.860	1.950	1.861	2,149,000
2022-02-08	1.990	1.990	1.870	1.870	1.784	1,862,000
2022-02-07	1.950	1.970	1.860	1.970	1.880	2,329,000
2022-02-04	1.920	1.950	1.800	1.930	1.842	3,865,000
2022-01-31	1.900	1.950	1.800	1.870	1.784	2,147,000
2022-01-28	1.600	1.900	1.540	1.870	1.784	5,274,000
2022-01-27	1.790	1.810	1.530	1.550	1.479	5,705,000
2022-01-26	1.950	1.950	1.780	1.780	1.698	3,063,000
2022-01-25	2.090	2.100	1.830	1.900	1.813	8,758,000
2022-01-24	2.140	2.140	2.070	2.100	2.004	3,177,000
2022-01-21	2.360	2.370	2.110	2.160	2.061	9,313,000
2022-01-20	2.330	2.370	2.280	2.300	2.195	5,349,000
2022-01-19	2.250	2.370	2.200	2.300	2.195	12,522,000
2022-01-18	2.420	2.470	2.070	2.170	2.071	26,693,000
2022-01-17	2.600	2.770	2.340	2.390	2.280	98,218,000

← NewerPage 20 of 20 · 1,171 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.