Semk Holdings International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.090 | 1.090 | 1.070 | 1.090 | 1.090 | 7,000 |
| 2024-11-07 | 1.090 | 1.090 | 1.070 | 1.080 | 1.080 | 4,000 |
| 2024-11-06 | 1.090 | 1.090 | 1.070 | 1.090 | 1.090 | 4,000 |
| 2024-11-05 | 1.080 | 1.080 | 1.070 | 1.080 | 1.080 | 5,000 |
| 2024-11-04 | 1.090 | 1.090 | 1.060 | 1.070 | 1.070 | 35,000 |
| 2024-11-01 | 1.090 | 1.090 | 1.060 | 1.090 | 1.090 | 72,000 |
| 2024-10-31 | 1.090 | 1.090 | 1.060 | 1.080 | 1.080 | 26,000 |
| 2024-10-30 | 1.100 | 1.100 | 1.070 | 1.090 | 1.090 | 50,000 |
| 2024-10-29 | 1.090 | 1.130 | 1.070 | 1.100 | 1.100 | 35,000 |
| 2024-10-28 | 1.090 | 1.090 | 1.070 | 1.090 | 1.090 | 34,000 |
| 2024-10-25 | 1.090 | 1.090 | 1.070 | 1.090 | 1.090 | 16,000 |
| 2024-10-24 | 1.090 | 1.090 | 1.080 | 1.090 | 1.090 | 27,000 |
| 2024-10-23 | 1.090 | 1.090 | 1.080 | 1.090 | 1.090 | 13,000 |
| 2024-10-22 | 1.090 | 1.090 | 1.070 | 1.090 | 1.090 | 18,000 |
| 2024-10-21 | 1.110 | 1.110 | 1.070 | 1.090 | 1.090 | 36,000 |
| 2024-10-18 | 1.080 | 1.110 | 1.060 | 1.090 | 1.090 | 110,000 |
| 2024-10-17 | 1.070 | 1.120 | 1.060 | 1.080 | 1.080 | 24,000 |
| 2024-10-16 | 1.070 | 1.070 | 1.050 | 1.070 | 1.070 | 87,000 |
| 2024-10-15 | 1.090 | 1.090 | 1.050 | 1.070 | 1.070 | 66,000 |
| 2024-10-14 | 1.090 | 1.090 | 1.050 | 1.090 | 1.090 | 218,000 |
| 2024-10-10 | 1.100 | 1.100 | 1.070 | 1.090 | 1.090 | 115,000 |
| 2024-10-09 | 1.110 | 1.110 | 1.060 | 1.080 | 1.080 | 130,000 |
| 2024-10-08 | 1.080 | 1.120 | 1.060 | 1.110 | 1.110 | 162,000 |
| 2024-10-07 | 1.090 | 1.090 | 1.050 | 1.070 | 1.070 | 176,000 |
| 2024-10-04 | 1.070 | 1.080 | 1.050 | 1.080 | 1.080 | 123,000 |
| 2024-10-03 | 1.110 | 1.110 | 1.040 | 1.050 | 1.050 | 136,000 |
| 2024-10-02 | 1.110 | 1.150 | 1.060 | 1.100 | 1.100 | 843,000 |
| 2024-09-30 | 1.090 | 1.110 | 1.060 | 1.100 | 1.100 | 732,000 |
| 2024-09-27 | 1.080 | 1.210 | 1.080 | 1.080 | 1.080 | 69,000 |
| 2024-09-26 | 1.080 | 1.080 | 1.050 | 1.070 | 1.070 | 58,000 |
| 2024-09-25 | 1.080 | 1.130 | 1.050 | 1.070 | 1.070 | 62,000 |
| 2024-09-24 | 1.080 | 1.090 | 1.050 | 1.080 | 1.080 | 46,000 |
| 2024-09-23 | 1.080 | 1.090 | 1.060 | 1.070 | 1.070 | 18,000 |
| 2024-09-20 | 1.090 | 1.090 | 1.050 | 1.070 | 1.070 | 23,000 |
| 2024-09-19 | 1.130 | 1.130 | 1.070 | 1.080 | 1.080 | 61,000 |
| 2024-09-17 | 1.140 | 1.140 | 1.090 | 1.100 | 1.100 | 7,000 |
| 2024-09-16 | 1.090 | 1.160 | 1.080 | 1.120 | 1.120 | 200,000 |
| 2024-09-13 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 4,000 |
| 2024-09-12 | 1.120 | 1.120 | 1.080 | 1.100 | 1.100 | 184,000 |
| 2024-09-11 | 1.090 | 1.100 | 1.050 | 1.090 | 1.090 | 33,000 |
| 2024-09-10 | 1.100 | 1.100 | 1.060 | 1.090 | 1.090 | 53,000 |
| 2024-09-09 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 2,000 |
| 2024-09-05 | 1.120 | 1.120 | 1.070 | 1.090 | 1.090 | 34,000 |
| 2024-09-04 | 1.110 | 1.120 | 1.080 | 1.120 | 1.120 | 12,000 |
| 2024-09-03 | 1.100 | 1.110 | 1.060 | 1.090 | 1.090 | 53,000 |
| 2024-09-02 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 2,000 |
| 2024-08-30 | 1.110 | 1.110 | 1.090 | 1.100 | 1.100 | 7,000 |
| 2024-08-29 | 1.120 | 1.140 | 1.080 | 1.100 | 1.100 | 580,000 |
| 2024-08-28 | 1.110 | 1.110 | 1.080 | 1.110 | 1.110 | 142,000 |
| 2024-08-27 | 1.130 | 1.130 | 1.090 | 1.110 | 1.110 | 30,000 |
| 2024-08-26 | 1.120 | 1.170 | 1.100 | 1.130 | 1.130 | 340,000 |
| 2024-08-23 | 1.120 | 1.120 | 1.100 | 1.120 | 1.120 | 10,000 |
| 2024-08-22 | 1.130 | 1.150 | 1.080 | 1.120 | 1.120 | 386,000 |
| 2024-08-21 | 1.130 | 1.130 | 1.120 | 1.130 | 1.130 | 14,000 |
| 2024-08-20 | 1.150 | 1.150 | 1.090 | 1.120 | 1.120 | 478,000 |
| 2024-08-19 | 1.150 | 1.150 | 1.120 | 1.140 | 1.140 | 418,000 |
| 2024-08-16 | 1.150 | 1.160 | 1.110 | 1.140 | 1.140 | 360,000 |
| 2024-08-15 | 1.140 | 1.160 | 1.120 | 1.160 | 1.160 | 434,000 |
| 2024-08-14 | 1.140 | 1.190 | 1.100 | 1.130 | 1.130 | 375,000 |
| 2024-08-13 | 1.160 | 1.220 | 1.100 | 1.130 | 1.130 | 239,000 |
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.