UK Markets closed

Semiconductor Manufacturing International Corporation (0981.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
16.280+0.400 (+2.52%)
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
20 May 202216.28016.44016.08016.28016.28036,065,612
19 May 202215.38015.88015.36015.88015.88025,059,484
18 May 202215.92016.08015.74015.84015.84018,910,034
17 May 202215.64016.06015.64015.94015.94030,088,555
16 May 202216.18016.24015.46015.64015.64029,452,435
13 May 202216.18016.24015.72015.98015.98044,452,961
12 May 202215.62016.22015.60015.76015.76024,089,022
11 May 202215.24016.38015.22015.82015.82041,545,733
10 May 202214.76015.28014.72015.16015.16027,343,744
06 May 202215.66015.88015.04015.22015.22026,986,881
05 May 202216.26016.46016.04016.10016.10023,299,599
04 May 202216.40016.54016.04016.04016.0404,143,029
03 May 202215.94016.50015.92016.44016.4405,497,400
29 Apr 202215.56016.64015.52016.42016.42018,660,535
28 Apr 202214.88015.68014.88015.56015.56012,785,743
27 Apr 202214.68015.38014.64015.30015.30027,057,000
26 Apr 202215.14015.34014.80014.92014.92020,885,063
25 Apr 202215.40015.62014.90015.00015.00032,518,830
22 Apr 202215.42015.98015.40015.90015.90015,703,719
21 Apr 202216.30016.34015.60015.72015.72021,559,530
20 Apr 202216.32016.58016.20016.24016.24012,644,519
19 Apr 202216.54016.60016.22016.32016.32013,538,616
14 Apr 202216.40016.72016.18016.60016.60020,062,923
13 Apr 202216.48016.64016.20016.34016.34013,308,595
12 Apr 202216.50016.66016.02016.54016.54019,130,219
11 Apr 202217.06017.06016.22016.28016.28024,186,020
08 Apr 202216.82017.16016.50017.08017.08017,550,591
07 Apr 202217.02017.30016.74016.80016.80020,884,475
06 Apr 202217.30017.30016.88017.06017.06019,467,012
04 Apr 202217.12017.40016.86017.28017.2807,113,919
01 Apr 202216.98017.08016.76016.98016.9807,608,858
31 Mar 202217.60017.76016.98017.14017.1407,589,915
30 Mar 202217.30017.56017.12017.34017.34022,076,942
29 Mar 202216.96017.28016.82017.04017.04013,847,857
28 Mar 202216.80017.24016.52016.94016.94021,116,243
25 Mar 202217.86018.12016.76016.80016.80043,335,055
24 Mar 202218.10018.24017.50017.64017.64027,090,144
23 Mar 202217.52018.72017.52018.14018.14058,179,955
22 Mar 202217.38017.72017.26017.70017.70019,296,900
21 Mar 202217.28018.00017.12017.42017.42036,265,742
18 Mar 202216.98017.20016.66017.02017.02023,383,753
17 Mar 202217.28017.50016.80017.06017.06058,248,896
16 Mar 202215.62016.64015.32016.50016.50085,689,397
15 Mar 202216.60017.00014.96015.14015.140100,702,374
14 Mar 202217.72017.92016.88017.06017.06043,739,493
11 Mar 202217.80018.12017.28018.08018.08038,802,313
10 Mar 202218.10018.60018.00018.08018.08032,755,098
09 Mar 202217.88018.16017.28017.64017.64058,317,231
08 Mar 202217.48017.64017.04017.24017.24038,935,956
07 Mar 202217.98017.98017.32017.50017.50051,497,097
04 Mar 202218.38018.86018.08018.08018.08034,502,217
03 Mar 202219.00019.20018.64018.64018.64023,747,182
02 Mar 202219.42019.56018.80018.84018.84027,582,995
01 Mar 202219.62019.78019.36019.52019.52015,769,955
28 Feb 202219.76019.92019.30019.60019.60018,019,705
25 Feb 202220.00020.15019.58019.80019.80023,462,389
24 Feb 202220.00020.50019.40019.70019.70040,923,296
23 Feb 202219.84020.40019.64020.20020.20029,793,506
22 Feb 202219.90019.96019.30019.66019.66028,760,953
21 Feb 202220.05020.25019.98020.10020.10016,013,428
18 Feb 202220.00020.40019.98020.20020.20014,927,440
17 Feb 202220.80020.80019.96020.25020.25024,974,603
16 Feb 202220.80020.95020.60020.65020.65029,605,609
15 Feb 202220.15020.75020.15020.55020.55023,055,195
14 Feb 202220.15020.40019.98020.20020.20022,658,016
11 Feb 202220.20020.50019.96020.15020.15062,860,294
10 Feb 202219.74019.92019.40019.66019.66022,350,828
09 Feb 202219.00019.66018.98019.50019.50028,712,545
08 Feb 202218.94019.08018.74018.84018.84014,033,924
07 Feb 202218.86019.16018.86019.00019.00013,680,041
04 Feb 202218.84019.06018.78018.94018.9406,191,800
31 Jan 202218.62018.62018.62018.62018.620-
28 Jan 202218.96018.96018.30018.78018.78017,925,226
27 Jan 202219.00019.00018.76018.90018.90012,698,300
26 Jan 202219.14019.26018.72019.04019.04017,554,972
25 Jan 202219.30019.54018.82019.02019.02022,099,687
24 Jan 202219.40019.66019.32019.48019.48013,493,400
21 Jan 202219.40019.60019.12019.52019.52021,026,235
20 Jan 202219.26019.62019.12019.46019.46018,161,220
19 Jan 202219.48019.48018.94019.18019.18018,255,700
18 Jan 202218.72019.66018.72019.42019.42041,891,354
17 Jan 202218.58018.80018.54018.68018.68012,465,042
14 Jan 202218.68018.86018.56018.58018.58013,226,403
13 Jan 202218.84018.88018.62018.66018.66017,234,621
12 Jan 202218.46018.82018.40018.70018.70028,972,404
11 Jan 202218.30018.44018.20018.26018.26014,193,993
10 Jan 202218.30018.48018.20018.30018.30014,368,018
07 Jan 202218.16018.50018.10018.18018.18022,727,035
06 Jan 202218.04018.48017.98018.30018.30030,370,273
05 Jan 202218.70018.70018.02018.18018.18032,615,272
04 Jan 202218.90018.94018.42018.60018.60024,126,370
03 Jan 202218.80018.92018.66018.84018.8406,902,187
31 Dec 202118.50018.96018.50018.66018.6606,418,501
30 Dec 202118.46018.96018.34018.60018.60011,127,639
29 Dec 202118.28018.60018.22018.46018.4607,982,386
28 Dec 202118.46018.50018.10018.34018.34023,937,232
24 Dec 202118.38018.38018.38018.38018.380-
23 Dec 202118.58018.62018.42018.54018.54014,066,380
22 Dec 202118.46018.56018.24018.46018.46013,414,659
21 Dec 202118.22018.50018.02018.34018.34022,556,172
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...