Canada markets closed

Semiconductor Manufacturing International Corporation (0981.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
15.540+0.440 (+2.91%)
At close: 04:08PM HKT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202415.16015.76015.14015.54015.54038,683,554
Apr 25, 202414.80015.36014.76015.10015.10034,346,454
Apr 24, 202414.40014.94014.26014.86014.86040,644,713
Apr 23, 202414.38014.42014.16014.34014.34016,214,396
Apr 22, 202414.48014.62014.16014.24014.24025,059,904
Apr 19, 202414.32014.44014.16014.32014.32017,427,630
Apr 18, 202414.24014.60014.04014.52014.52021,057,210
Apr 17, 202414.02014.30014.02014.18014.18018,641,070
Apr 16, 202414.48014.50014.02014.02014.02029,593,617
Apr 15, 202414.12014.74014.10014.52014.52030,176,064
Apr 12, 202414.50014.50014.16014.18014.18024,937,700
Apr 11, 202414.58014.76014.28014.44014.44048,284,277
Apr 10, 202414.88015.20014.70014.70014.70027,371,560
Apr 09, 202414.52015.04014.52014.98014.98025,284,874
Apr 08, 202415.02015.02014.36014.52014.52048,223,740
Apr 05, 202415.20015.30014.64014.92014.9209,064,338
Apr 03, 202415.50015.80015.16015.16015.16031,007,143
Apr 02, 202415.20015.42015.06015.24015.24026,945,510
Mar 28, 202415.06015.48015.00015.16015.16022,918,959
Mar 27, 202415.50015.54014.88014.92014.92045,057,995
Mar 26, 202415.60015.76015.36015.40015.40016,643,480
Mar 25, 202415.80015.86015.36015.50015.50036,015,150
Mar 22, 202416.68016.72015.66015.80015.80074,861,354
Mar 21, 202416.98017.12016.58016.72016.72030,434,685
Mar 20, 202416.70016.98016.62016.66016.66014,634,850
Mar 19, 202416.86016.98016.56016.62016.62022,955,109
Mar 18, 202416.86017.18016.52017.02017.02044,037,852
Mar 15, 202416.66016.94016.40016.86016.86026,663,023
Mar 14, 202417.20017.26016.70016.78016.78033,142,764
Mar 13, 202417.30017.80017.14017.18017.18039,486,071
Mar 12, 202417.20017.40016.88017.24017.24039,377,200
Mar 11, 202416.64017.14016.52017.06017.06031,905,327
Mar 08, 202416.60016.84016.46016.62016.62026,124,081
Mar 07, 202416.76017.08016.30016.40016.40031,561,138
Mar 06, 202416.44016.98016.14016.60016.60042,443,144
Mar 05, 202416.78017.10016.38016.38016.38042,622,168
Mar 04, 202417.28017.52016.84016.92016.92043,300,447
Mar 01, 202416.94017.46016.82017.04017.04066,878,350
Feb 29, 202415.82017.20015.70016.78016.780101,383,968
Feb 28, 202416.84017.38015.60015.84015.84091,816,616
Feb 27, 202415.12016.96014.92016.62016.620118,394,540
Feb 26, 202415.02015.40014.84015.08015.08029,078,107
Feb 23, 202415.30015.56014.92014.98014.98049,783,391
Feb 22, 202415.04015.44014.92015.16015.16040,493,645
Feb 21, 202414.38015.22014.30015.04015.04063,665,150
Feb 20, 202414.66014.70014.18014.34014.34050,812,328
Feb 19, 202415.12015.12014.52014.56014.56053,223,494
Feb 16, 202414.80015.36014.66015.12015.12019,787,116
Feb 15, 202414.56014.90014.46014.58014.5808,800,068
Feb 14, 202414.02014.78014.00014.56014.5608,057,749
Feb 09, 202414.20014.20014.20014.20014.200-
Feb 08, 202414.22014.74014.20014.44014.44033,665,156
Feb 07, 202414.94015.12013.94014.12014.120106,355,424
Feb 06, 202414.16015.50014.16015.34015.34051,667,176
Feb 05, 202413.98014.58013.88014.12014.12038,780,358
Feb 02, 202414.46014.66013.90014.08014.08023,718,754
Feb 01, 202414.08014.68013.92014.28014.28026,592,861
Jan 31, 202414.36014.74014.02014.08014.08034,781,018
Jan 30, 202415.14015.28014.34014.42014.42052,043,598
Jan 29, 202415.70015.86014.92015.40015.40037,690,441
Jan 26, 202416.40016.40015.44015.56015.56041,903,234
Jan 25, 202415.50016.36015.40016.04016.04046,491,034
Jan 24, 202415.54015.76015.10015.50015.50036,474,397
Jan 23, 202415.00015.62014.94015.20015.20038,350,881
Jan 22, 202415.68015.76014.74015.00015.00047,691,724
Jan 19, 202416.00016.46015.62015.62015.62034,460,430
Jan 18, 202415.88016.12015.62015.84015.84038,476,529
Jan 17, 202416.76016.82015.82015.90015.90040,816,418
Jan 16, 202417.06017.40016.66016.76016.76027,639,721
Jan 15, 202417.30017.30017.30017.30017.300-
Jan 12, 202417.66017.80017.24017.36017.36018,898,995
Jan 11, 202417.22017.90017.08017.74017.74030,073,399
Jan 10, 202417.52017.58016.98017.22017.22026,247,176
Jan 09, 202417.82017.94017.44017.62017.62023,395,948
Jan 08, 202418.68018.68017.50017.82017.82043,172,835
Jan 05, 202418.70018.94018.30018.46018.46021,595,300
Jan 04, 202418.98018.98018.56018.84018.84014,236,037
Jan 03, 202419.20019.38018.80018.94018.94025,819,467
Jan 02, 202420.05020.05019.26019.40019.40025,004,260
Dec 29, 202320.10020.25019.56019.86019.86031,959,444
Dec 28, 202319.80020.50019.70020.20020.20029,740,291
Dec 27, 202320.15020.25019.42019.74019.74044,259,257
Dec 22, 202320.65020.95020.05020.15020.15026,682,091
Dec 21, 202320.40020.65020.20020.45020.45011,066,025
Dec 20, 202320.65020.75020.30020.50020.50011,958,907
Dec 19, 202320.35020.90020.10020.45020.45017,622,852
Dec 18, 202320.85020.85020.15020.35020.35018,226,499
Dec 15, 202320.70021.10020.60020.60020.60021,509,200
Dec 14, 202320.80021.10020.25020.30020.30023,583,425
Dec 13, 202320.85021.10020.55020.55020.55013,782,739
Dec 12, 202321.00021.35020.65020.85020.85021,954,801
Dec 11, 202320.30021.00020.05020.85020.85020,159,872
Dec 08, 202320.95021.20020.55020.55020.55016,742,500
Dec 07, 202321.25021.25020.70020.75020.75013,391,615
Dec 06, 202320.40021.30020.40021.10021.10034,260,378
Dec 05, 202320.90021.05020.35020.75020.75029,272,758
Dec 04, 202321.75021.75020.70020.90020.90039,491,846
Dec 01, 202322.20022.25021.20021.25021.25047,562,283
Nov 30, 202322.90022.95022.15022.15022.15021,984,983
Nov 29, 202322.90022.90022.20022.60022.60018,849,053
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...