Semk Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.640	0.640	0.580	0.630	0.630	76,000
2026-04-29	0.600	0.620	0.600	0.620	0.620	52,000
2026-04-28	0.570	0.600	0.550	0.600	0.600	323,000
2026-04-27	0.600	0.600	0.600	0.600	0.600	0
2026-04-24	0.600	0.620	0.560	0.600	0.600	167,000
2026-04-23	0.600	0.610	0.540	0.610	0.610	263,000
2026-04-22	0.600	0.630	0.600	0.610	0.610	1,897,000
2026-04-21	0.600	0.630	0.600	0.630	0.630	2,501,000
2026-04-20	0.610	0.630	0.590	0.620	0.620	3,595,000
2026-04-17	0.630	0.640	0.610	0.610	0.610	107,000
2026-04-16	0.630	0.640	0.610	0.610	0.610	107,000
2026-04-15	0.600	0.630	0.590	0.620	0.620	23,000
2026-04-14	0.630	0.640	0.600	0.620	0.620	45,000
2026-04-13	0.570	0.630	0.570	0.630	0.630	82,000
2026-04-10	0.610	0.610	0.600	0.600	0.600	47,000
2026-04-09	0.600	0.640	0.600	0.610	0.610	416,000
2026-04-08	0.600	0.650	0.600	0.630	0.630	716,000
2026-04-02	0.620	0.620	0.620	0.620	0.620	6,000
2026-04-01	0.610	0.620	0.580	0.620	0.620	440,000
2026-03-31	0.640	0.670	0.610	0.620	0.620	219,000
2026-03-30	0.600	0.640	0.600	0.620	0.620	41,000
2026-03-27	0.640	0.680	0.600	0.620	0.620	614,000
2026-03-26	0.610	0.660	0.610	0.640	0.640	116,000
2026-03-25	0.650	0.680	0.640	0.660	0.660	156,000
2026-03-24	0.690	0.710	0.650	0.680	0.680	438,000
2026-03-23	0.640	0.740	0.620	0.690	0.690	831,000
2026-03-20	0.680	0.680	0.600	0.600	0.600	352,000
2026-03-19	0.700	0.700	0.700	0.700	0.700	10,000
2026-03-18	0.690	0.700	0.690	0.700	0.700	58,000
2026-03-17	0.700	0.740	0.690	0.690	0.690	99,000
2026-03-16	0.710	0.710	0.710	0.710	0.710	0
2026-03-13	0.720	0.750	0.710	0.710	0.710	100,000
2026-03-12	0.730	0.740	0.700	0.740	0.740	131,000
2026-03-11	0.710	0.770	0.710	0.720	0.720	1,691,000
2026-03-10	0.720	0.720	0.690	0.690	0.690	212,000
2026-03-09	0.730	0.730	0.670	0.680	0.680	128,000
2026-03-06	0.750	0.750	0.730	0.730	0.730	64,000
2026-03-05	0.770	0.770	0.700	0.730	0.730	138,000
2026-03-04	0.830	0.830	0.800	0.800	0.800	15,000
2026-03-03	0.780	0.830	0.780	0.780	0.780	273,000
2026-03-02	0.780	0.820	0.760	0.780	0.780	212,000
2026-02-27	0.780	0.780	0.760	0.760	0.760	68,000
2026-02-26	0.790	0.790	0.780	0.780	0.780	76,000
2026-02-25	0.800	0.800	0.790	0.790	0.790	119,000
2026-02-24	0.800	0.800	0.790	0.800	0.800	197,000
2026-02-23	0.820	0.820	0.820	0.820	0.820	9,000
2026-02-20	0.820	0.860	0.820	0.820	0.820	308,000
2026-02-16	0.770	0.770	0.770	0.770	0.770	10,000
2026-02-13	0.810	0.810	0.790	0.790	0.790	80,000
2026-02-12	0.810	0.820	0.810	0.820	0.820	20,000
2026-02-11	0.810	0.810	0.780	0.810	0.810	167,000
2026-02-10	0.820	0.820	0.810	0.810	0.810	59,000
2026-02-09	0.860	0.860	0.810	0.810	0.810	202,000
2026-02-06	0.820	0.860	0.820	0.850	0.850	282,000
2026-02-05	0.860	0.860	0.820	0.820	0.820	162,000
2026-02-04	0.840	0.890	0.840	0.860	0.860	1,456,000
2026-02-03	0.810	0.810	0.810	0.810	0.810	10,000
2026-02-02	0.820	0.840	0.810	0.810	0.810	844,000
2026-01-30	0.810	0.810	0.800	0.800	0.800	53,000
2026-01-29	0.850	0.870	0.810	0.810	0.810	365,000

← NewerPage 3 of 20 · 1,170 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.