Semk Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.060	1.060	1.030	1.040	1.040	443,000
2025-10-30	1.100	1.130	1.060	1.060	1.060	403,000
2025-10-28	1.090	1.130	1.060	1.060	1.060	559,000
2025-10-27	1.030	1.130	1.020	1.090	1.090	1,415,000
2025-10-24	1.030	1.070	1.020	1.040	1.040	333,000
2025-10-23	1.080	1.080	1.020	1.040	1.040	538,000
2025-10-22	1.090	1.130	1.080	1.090	1.090	488,000
2025-10-21	1.020	1.190	1.020	1.070	1.070	1,228,000
2025-10-20	1.000	1.050	1.000	1.030	1.030	193,000
2025-10-17	1.050	1.080	0.980	1.000	1.000	487,000
2025-10-16	1.050	1.050	1.050	1.050	1.050	193,000
2025-10-15	1.070	1.100	1.050	1.060	1.060	237,000
2025-10-14	1.080	1.120	1.070	1.070	1.070	355,000
2025-10-13	1.110	1.150	1.060	1.100	1.100	1,061,000
2025-10-10	1.250	1.250	1.190	1.190	1.190	846,000
2025-10-09	1.300	1.350	1.250	1.300	1.300	1,030,000
2025-10-08	1.300	1.340	1.290	1.330	1.330	89,000
2025-10-06	1.300	1.310	1.290	1.300	1.300	106,000
2025-10-03	1.290	1.300	1.280	1.300	1.300	79,000
2025-10-02	1.270	1.330	1.250	1.290	1.290	1,201,000
2025-09-30	1.250	1.350	1.220	1.270	1.270	872,000
2025-09-29	1.320	1.320	1.200	1.270	1.270	984,000
2025-09-26	1.330	1.410	1.300	1.360	1.360	417,000
2025-09-25	1.350	1.350	1.280	1.330	1.330	540,000
2025-09-24	1.410	1.410	1.330	1.330	1.330	450,000
2025-09-23	1.380	1.390	1.150	1.360	1.360	1,263,000
2025-09-22	1.450	1.450	1.380	1.390	1.390	782,000
2025-09-19	1.450	1.470	1.440	1.450	1.450	160,000
2025-09-18	1.480	1.480	1.440	1.450	1.450	672,000
2025-09-17	1.470	1.510	1.450	1.480	1.480	545,000
2025-09-16	1.590	1.590	1.430	1.470	1.470	3,195,000
2025-09-15	1.540	1.610	1.500	1.530	1.530	1,501,000
2025-09-12	1.490	1.520	1.480	1.500	1.500	685,000
2025-09-11	1.490	1.520	1.480	1.500	1.500	221,000
2025-09-10	1.530	1.530	1.480	1.500	1.500	791,000
2025-09-09	1.530	1.530	1.480	1.480	1.480	941,000
2025-09-08	1.520	1.570	1.510	1.520	1.520	943,000
2025-09-05	1.580	1.580	1.500	1.520	1.520	1,568,000
2025-09-04	1.650	1.670	1.500	1.510	1.510	3,552,000
2025-09-03	1.690	1.710	1.640	1.650	1.650	1,459,000
2025-09-02	1.750	1.780	1.650	1.670	1.670	1,201,000
2025-09-01	1.730	1.840	1.650	1.740	1.740	4,072,000
2025-08-29	1.680	1.770	1.670	1.730	1.730	3,746,000
2025-08-28	1.710	1.780	1.620	1.660	1.660	1,670,000
2025-08-27	1.700	1.780	1.620	1.710	1.710	3,485,000
2025-08-26	1.680	1.750	1.660	1.700	1.700	1,855,000
2025-08-25	1.650	1.710	1.630	1.680	1.680	2,404,000
2025-08-22	1.650	1.650	1.600	1.610	1.610	1,050,000
2025-08-21	1.600	1.670	1.590	1.640	1.640	1,069,000
2025-08-20	1.680	1.680	1.600	1.610	1.610	851,000
2025-08-19	1.620	1.700	1.580	1.660	1.660	3,248,000
2025-08-18	1.560	1.630	1.560	1.580	1.580	2,794,000
2025-08-15	1.610	1.620	1.530	1.550	1.550	4,058,000
2025-08-14	1.620	1.660	1.530	1.630	1.630	2,019,000
2025-08-13	1.580	1.680	1.570	1.610	1.610	2,230,000
2025-08-12	1.410	1.700	1.410	1.640	1.640	11,597,000
2025-08-11	1.380	1.410	1.340	1.410	1.410	1,697,000
2025-08-08	1.260	1.430	1.260	1.350	1.350	6,074,000
2025-08-07	1.300	1.320	1.260	1.260	1.260	1,283,000
2025-08-06	1.240	1.310	1.220	1.300	1.300	2,524,000

← NewerPage 5 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.