Semk Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.190	1.230	1.190	1.220	1.220	1,543,000
2025-08-04	1.180	1.190	1.120	1.160	1.160	1,145,000
2025-08-01	1.150	1.210	1.140	1.140	1.140	1,790,000
2025-07-31	1.270	1.280	1.140	1.140	1.140	3,158,000
2025-07-30	1.230	1.280	1.200	1.270	1.270	3,746,000
2025-07-29	1.250	1.300	1.220	1.260	1.260	2,181,000
2025-07-28	1.280	1.330	1.270	1.300	1.300	1,428,000
2025-07-25	1.260	1.310	1.260	1.280	1.280	1,329,000
2025-07-24	1.230	1.260	1.200	1.260	1.260	1,106,000
2025-07-23	1.270	1.320	1.250	1.260	1.260	1,236,000
2025-07-22	1.330	1.330	1.250	1.300	1.300	3,015,000
2025-07-21	1.280	1.330	1.250	1.310	1.310	1,694,000
2025-07-18	1.360	1.390	1.280	1.290	1.290	3,057,000
2025-07-17	1.340	1.400	1.270	1.350	1.350	3,062,000
2025-07-16	1.400	1.410	1.340	1.340	1.340	1,676,000
2025-07-15	1.430	1.440	1.330	1.400	1.400	3,264,000
2025-07-14	1.250	1.440	1.230	1.440	1.440	6,979,000
2025-07-11	1.250	1.300	1.180	1.230	1.230	4,857,000
2025-07-10	1.110	1.280	1.080	1.250	1.250	8,051,000
2025-07-09	1.130	1.250	1.050	1.120	1.120	7,672,000
2025-07-08	0.930	1.170	0.900	1.120	1.120	4,971,000
2025-07-07	0.950	0.960	0.910	0.930	0.930	2,382,000
2025-07-04	0.950	0.950	0.890	0.910	0.910	1,316,000
2025-07-03	0.980	0.980	0.890	0.940	0.940	1,501,000
2025-07-02	0.910	1.000	0.900	0.950	0.950	1,504,000
2025-06-30	0.900	0.950	0.880	0.940	0.940	1,750,000
2025-06-27	0.810	0.940	0.800	0.910	0.910	2,956,000
2025-06-26	0.840	0.840	0.800	0.810	0.810	1,254,000
2025-06-25	0.850	0.860	0.840	0.850	0.850	1,211,000
2025-06-24	0.830	0.850	0.820	0.850	0.850	1,252,000
2025-06-23	0.860	0.860	0.830	0.830	0.830	1,179,000
2025-06-20	0.850	0.860	0.830	0.850	0.850	1,304,000
2025-06-19	0.840	0.860	0.820	0.850	0.850	1,248,000
2025-06-18	0.870	0.870	0.840	0.840	0.840	1,175,000
2025-06-17	0.860	0.890	0.850	0.870	0.870	1,291,000
2025-06-16	0.860	0.880	0.810	0.850	0.850	1,241,000
2025-06-13	0.880	0.890	0.840	0.850	0.850	1,712,000
2025-06-12	0.900	0.910	0.880	0.890	0.890	821,000
2025-06-11	0.910	0.910	0.880	0.900	0.900	1,010,000
2025-06-10	0.910	0.910	0.880	0.910	0.910	1,283,000
2025-06-09	0.920	0.930	0.900	0.910	0.910	1,136,000
2025-06-06	0.930	0.950	0.890	0.920	0.920	1,781,000
2025-06-05	0.950	0.980	0.930	0.930	0.930	2,088,000
2025-06-04	0.990	0.990	0.940	0.940	0.940	1,206,000
2025-06-03	0.980	0.980	0.930	0.980	0.980	1,927,000
2025-06-02	0.960	1.000	0.930	0.980	0.980	1,884,000
2025-05-30	0.970	0.990	0.930	0.990	0.990	2,214,000
2025-05-29	0.990	0.990	0.950	0.970	0.970	1,579,000
2025-05-28	1.000	1.200	1.000	1.020	1.020	5,229,000
2025-05-27	0.950	1.040	0.900	1.020	1.020	7,862,000
2025-05-26	0.950	0.960	0.900	0.940	0.940	4,400,000
2025-05-23	0.950	0.960	0.900	0.940	0.940	2,130,000
2025-05-22	0.870	0.900	0.870	0.890	0.890	792,000
2025-05-21	0.900	0.910	0.870	0.890	0.890	1,177,000
2025-05-20	0.930	0.930	0.890	0.920	0.920	1,282,000
2025-05-19	0.930	0.940	0.900	0.920	0.920	1,723,000
2025-05-16	0.930	0.950	0.920	0.940	0.940	1,077,000
2025-05-15	0.960	0.960	0.920	0.920	0.920	726,000
2025-05-14	0.970	0.970	0.940	0.970	0.970	1,272,000
2025-05-13	0.980	0.980	0.940	0.970	0.970	1,183,000

← NewerPage 6 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.