Semk Holdings International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.970	0.970	0.940	0.970	0.970	1,164,000
2025-05-09	0.920	1.000	0.900	0.990	0.990	1,453,000
2025-05-08	0.940	0.940	0.930	0.930	0.930	729,000
2025-05-07	0.950	0.950	0.940	0.940	0.940	630,000
2025-05-06	0.960	0.980	0.950	0.980	0.980	1,228,000
2025-05-02	0.960	0.970	0.950	0.970	0.970	1,092,000
2025-04-30	0.960	0.970	0.950	0.970	0.970	1,057,000
2025-04-29	0.960	0.970	0.930	0.970	0.970	1,320,000
2025-04-28	0.970	0.970	0.950	0.970	0.970	1,086,000
2025-04-25	0.980	0.980	0.960	0.980	0.980	1,037,000
2025-04-24	0.980	0.990	0.980	0.990	0.990	823,000
2025-04-23	1.010	1.010	0.980	0.980	0.980	1,056,000
2025-04-22	1.020	1.080	0.970	1.020	1.020	1,355,000
2025-04-17	1.010	1.020	1.000	1.020	1.020	956,000
2025-04-16	1.020	1.020	1.010	1.020	1.020	936,000
2025-04-15	1.020	1.030	0.990	1.030	1.030	1,072,000
2025-04-14	1.010	1.030	1.000	1.020	1.020	943,000
2025-04-11	1.010	1.020	1.000	1.020	1.020	909,000
2025-04-10	1.030	1.030	1.000	1.020	1.020	1,015,000
2025-04-09	1.000	1.010	0.990	1.000	1.000	910,000
2025-04-08	1.060	1.060	1.000	1.020	1.020	796,000
2025-04-07	1.050	1.050	1.000	1.000	1.000	1,053,000
2025-04-03	1.070	1.080	1.060	1.070	1.070	912,000
2025-04-02	1.070	1.080	1.060	1.080	1.080	1,085,000
2025-04-01	1.060	1.070	1.050	1.070	1.070	1,000,000
2025-03-31	1.040	1.070	1.030	1.050	1.050	812,000
2025-03-28	1.060	1.080	1.040	1.070	1.070	764,000
2025-03-27	1.050	1.060	1.040	1.060	1.060	548,000
2025-03-26	1.040	1.060	1.030	1.060	1.060	779,000
2025-03-25	1.040	1.060	1.030	1.050	1.050	674,000
2025-03-24	1.060	1.060	1.030	1.030	1.030	647,000
2025-03-21	1.060	1.060	1.020	1.050	1.050	563,000
2025-03-20	1.070	1.070	1.050	1.050	1.050	576,000
2025-03-19	1.070	1.080	1.030	1.080	1.080	598,000
2025-03-18	1.050	1.070	1.020	1.070	1.070	592,000
2025-03-17	1.040	1.080	1.020	1.060	1.060	407,000
2025-03-14	1.040	1.070	1.040	1.050	1.050	172,000
2025-03-13	1.010	1.040	1.010	1.040	1.040	212,000
2025-03-12	1.020	1.020	1.020	1.020	1.020	1,000
2025-03-11	1.030	1.040	1.020	1.040	1.040	7,000
2025-03-10	1.030	1.050	1.030	1.030	1.030	16,000
2025-03-07	1.030	1.050	1.010	1.030	1.030	110,000
2025-03-06	1.050	1.060	1.030	1.050	1.050	49,000
2025-03-05	1.050	1.050	1.030	1.050	1.050	28,000
2025-03-04	1.050	1.050	1.030	1.050	1.050	4,000
2025-03-03	1.040	1.050	1.020	1.050	1.050	10,000
2025-02-28	1.040	1.050	1.030	1.040	1.040	5,000
2025-02-27	1.060	1.060	1.020	1.020	1.020	65,000
2025-02-26	1.080	1.080	1.030	1.060	1.060	48,000
2025-02-25	1.070	1.070	1.060	1.060	1.060	2,000
2025-02-24	1.060	1.060	1.060	1.060	1.060	1,000
2025-02-21	1.050	1.060	1.030	1.060	1.060	83,000
2025-02-20	1.050	1.050	1.030	1.050	1.050	4,000
2025-02-19	1.050	1.070	1.030	1.050	1.050	742,000
2025-02-18	1.050	1.050	1.030	1.040	1.040	63,000
2025-02-17	1.060	1.060	1.030	1.050	1.050	36,000
2025-02-14	1.060	1.080	1.030	1.060	1.060	89,000
2025-02-13	1.060	1.060	1.030	1.060	1.060	20,000
2025-02-12	1.070	1.070	1.030	1.060	1.060	112,000
2025-02-11	1.070	1.070	1.030	1.070	1.070	30,000

← NewerPage 7 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.