Semk Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.800	0.820	0.790	0.820	0.820	63,000
2026-01-27	0.800	0.820	0.800	0.800	0.800	141,000
2026-01-26	0.820	0.820	0.760	0.810	0.810	267,000
2026-01-23	0.850	0.850	0.840	0.840	0.840	1,000
2026-01-22	0.850	0.850	0.840	0.840	0.840	1,000
2026-01-21	0.820	0.860	0.820	0.850	0.850	4,000
2026-01-20	0.850	0.870	0.820	0.830	0.830	72,000
2026-01-19	0.810	0.850	0.810	0.850	0.850	212,000
2026-01-16	0.840	0.870	0.830	0.840	0.840	46,000
2026-01-15	0.840	0.870	0.830	0.840	0.840	46,000
2026-01-14	0.840	0.870	0.830	0.860	0.860	46,000
2026-01-13	0.850	0.850	0.830	0.830	0.830	67,001
2026-01-12	0.810	0.850	0.790	0.850	0.850	272,000
2026-01-09	0.860	0.880	0.810	0.810	0.810	351,000
2026-01-08	0.890	0.920	0.870	0.890	0.890	98,000
2026-01-07	0.910	0.930	0.890	0.900	0.900	212,000
2026-01-06	0.930	0.930	0.930	0.930	0.930	3,000
2026-01-05	0.920	0.950	0.910	0.940	0.940	177,000
2026-01-02	0.960	0.960	0.950	0.950	0.950	89,000
2025-12-31	0.950	0.950	0.950	0.950	0.950	0
2025-12-30	0.950	0.950	0.950	0.950	0.950	20,000
2025-12-29	0.980	0.980	0.980	0.980	0.980	0
2025-12-24	0.960	0.990	0.960	0.990	0.990	103,000
2025-12-23	0.910	0.940	0.910	0.940	0.940	341,000
2025-12-22	0.960	0.970	0.850	0.950	0.950	1,913,000
2025-12-19	0.970	0.970	0.970	0.970	0.970	15,000
2025-12-18	0.970	0.970	0.970	0.970	0.970	79,000
2025-12-17	0.970	0.970	0.970	0.970	0.970	2,000
2025-12-16	0.980	1.000	0.970	0.990	0.990	34,000
2025-12-15	0.980	0.980	0.970	0.970	0.970	11,000
2025-12-12	0.980	1.000	0.970	1.000	1.000	112,000
2025-12-11	1.010	1.020	1.010	1.020	1.020	8,000
2025-12-10	0.970	1.020	0.970	1.020	1.020	30,000
2025-12-09	0.980	1.020	0.970	0.970	0.970	100,001
2025-12-08	1.000	1.000	0.990	0.990	0.990	83,000
2025-12-05	0.980	1.020	0.980	1.010	1.010	156,000
2025-12-04	0.980	0.980	0.980	0.980	0.980	0
2025-12-03	0.980	1.030	0.980	0.980	0.980	13,000
2025-12-02	1.030	1.040	0.980	0.980	0.980	144,000
2025-12-01	1.000	1.030	1.000	1.010	1.010	341,000
2025-11-28	1.020	1.020	0.970	0.990	0.990	6,035,000
2025-11-27	0.980	1.000	0.970	0.970	0.970	224,000
2025-11-26	1.080	1.080	1.020	1.020	1.020	82,000
2025-11-25	1.080	1.080	0.990	1.040	1.040	96,000
2025-11-24	0.960	1.200	0.960	1.010	1.010	1,158,000
2025-11-21	0.950	0.950	0.910	0.910	0.910	51,000
2025-11-20	0.950	0.980	0.930	0.930	0.930	35,000
2025-11-19	0.950	0.980	0.910	0.970	0.970	377,000
2025-11-18	0.980	0.980	0.930	0.930	0.930	261,000
2025-11-17	1.000	1.020	0.990	1.000	1.000	178,000
2025-11-14	1.030	1.040	1.010	1.010	1.010	14,000
2025-11-13	1.050	1.050	1.030	1.030	1.030	64,000
2025-11-12	1.080	1.080	1.030	1.050	1.050	60,000
2025-11-11	1.050	1.050	1.020	1.030	1.030	350,000
2025-11-10	1.060	1.070	1.040	1.050	1.050	308,000
2025-11-07	1.110	1.110	1.060	1.070	1.070	257,000
2025-11-06	1.060	1.130	1.050	1.100	1.100	109,000
2025-11-05	1.100	1.100	1.100	1.100	1.100	92,000
2025-11-04	1.040	1.120	1.040	1.100	1.100	743,000
2025-11-03	1.040	1.040	1.010	1.010	1.010	432,000

← NewerPage 4 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.