Semiconductor Manufacturing International Corporation (0981.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jan 2022 | - | - | - | - | - | - |
| 21 Jan 2022 | 19.400 | 19.600 | 19.120 | 19.520 | 19.520 | 21,026,235 |
| 20 Jan 2022 | 19.260 | 19.620 | 19.120 | 19.460 | 19.460 | 18,161,220 |
| 19 Jan 2022 | 19.480 | 19.480 | 18.940 | 19.180 | 19.180 | 18,255,700 |
| 18 Jan 2022 | 18.720 | 19.660 | 18.720 | 19.420 | 19.420 | 41,891,354 |
| 17 Jan 2022 | 18.580 | 18.800 | 18.540 | 18.680 | 18.680 | 12,465,042 |
| 14 Jan 2022 | 18.680 | 18.860 | 18.560 | 18.580 | 18.580 | 13,226,403 |
| 13 Jan 2022 | 18.840 | 18.880 | 18.620 | 18.660 | 18.660 | 17,234,621 |
| 12 Jan 2022 | 18.460 | 18.820 | 18.400 | 18.700 | 18.700 | 28,972,404 |
| 11 Jan 2022 | 18.300 | 18.440 | 18.200 | 18.260 | 18.260 | 14,193,993 |
| 10 Jan 2022 | 18.300 | 18.480 | 18.200 | 18.300 | 18.300 | 14,368,018 |
| 07 Jan 2022 | 18.160 | 18.500 | 18.100 | 18.180 | 18.180 | 22,727,035 |
| 06 Jan 2022 | 18.040 | 18.480 | 17.980 | 18.300 | 18.300 | 30,370,273 |
| 05 Jan 2022 | 18.700 | 18.700 | 18.020 | 18.180 | 18.180 | 32,615,272 |
| 04 Jan 2022 | 18.900 | 18.940 | 18.420 | 18.600 | 18.600 | 24,126,370 |
| 03 Jan 2022 | 18.800 | 18.920 | 18.660 | 18.840 | 18.840 | 6,902,187 |
| 31 Dec 2021 | 18.500 | 18.960 | 18.500 | 18.660 | 18.660 | 6,418,501 |
| 30 Dec 2021 | 18.460 | 18.960 | 18.340 | 18.600 | 18.600 | 11,127,639 |
| 29 Dec 2021 | 18.280 | 18.600 | 18.220 | 18.460 | 18.460 | 7,982,386 |
| 28 Dec 2021 | 18.460 | 18.500 | 18.100 | 18.340 | 18.340 | 23,937,232 |
| 24 Dec 2021 | 18.380 | 18.380 | 18.380 | 18.380 | 18.380 | - |
| 23 Dec 2021 | 18.580 | 18.620 | 18.420 | 18.540 | 18.540 | 14,066,380 |
| 22 Dec 2021 | 18.460 | 18.560 | 18.240 | 18.460 | 18.460 | 13,414,659 |
| 21 Dec 2021 | 18.220 | 18.500 | 18.020 | 18.340 | 18.340 | 22,556,172 |
| 20 Dec 2021 | 18.540 | 18.740 | 17.980 | 18.040 | 18.040 | 33,129,337 |
| 17 Dec 2021 | 18.620 | 19.000 | 18.400 | 18.680 | 18.680 | 35,140,110 |
| 16 Dec 2021 | 18.500 | 18.800 | 17.920 | 18.420 | 18.420 | 79,244,850 |
| 15 Dec 2021 | 19.600 | 20.050 | 18.720 | 18.720 | 18.720 | 103,719,745 |
| 14 Dec 2021 | 20.950 | 20.950 | 19.940 | 20.000 | 20.000 | 58,989,374 |
| 13 Dec 2021 | 20.950 | 21.200 | 20.800 | 20.850 | 20.850 | 25,767,510 |
| 10 Dec 2021 | 21.000 | 21.450 | 20.900 | 20.950 | 20.950 | 28,394,296 |
| 09 Dec 2021 | 20.950 | 21.250 | 20.850 | 21.100 | 21.100 | 23,004,818 |
| 08 Dec 2021 | 21.200 | 21.250 | 20.800 | 20.850 | 20.850 | 22,306,071 |
| 07 Dec 2021 | 21.050 | 21.250 | 20.650 | 21.050 | 21.050 | 27,516,725 |
| 06 Dec 2021 | 21.750 | 21.850 | 20.700 | 20.950 | 20.950 | 50,443,347 |
| 03 Dec 2021 | 22.150 | 22.450 | 21.700 | 21.700 | 21.700 | 38,304,031 |
| 02 Dec 2021 | 21.550 | 22.050 | 21.500 | 22.050 | 22.050 | 29,946,616 |
| 01 Dec 2021 | 21.550 | 21.900 | 21.450 | 21.750 | 21.750 | 26,224,552 |
| 30 Nov 2021 | 21.350 | 21.750 | 21.150 | 21.450 | 21.450 | 36,775,691 |
| 29 Nov 2021 | 21.300 | 21.900 | 21.150 | 21.350 | 21.350 | 32,740,860 |
| 26 Nov 2021 | 21.850 | 21.950 | 21.350 | 21.350 | 21.350 | 31,695,315 |
| 25 Nov 2021 | 21.750 | 22.000 | 21.600 | 21.850 | 21.850 | 20,994,570 |
| 24 Nov 2021 | 22.350 | 22.400 | 21.700 | 21.800 | 21.800 | 35,765,814 |
| 23 Nov 2021 | 22.150 | 22.450 | 22.000 | 22.100 | 22.100 | 19,218,283 |
| 22 Nov 2021 | 22.200 | 22.300 | 22.000 | 22.150 | 22.150 | 28,527,766 |
| 19 Nov 2021 | 22.200 | 22.450 | 22.150 | 22.200 | 22.200 | 24,732,199 |
| 18 Nov 2021 | 22.450 | 22.750 | 22.200 | 22.350 | 22.350 | 17,721,418 |
| 17 Nov 2021 | 22.100 | 23.100 | 21.950 | 22.600 | 22.600 | 43,731,405 |
| 16 Nov 2021 | 22.350 | 22.450 | 21.950 | 22.150 | 22.150 | 36,027,108 |
| 15 Nov 2021 | 22.750 | 22.850 | 22.200 | 22.350 | 22.350 | 30,599,124 |
| 12 Nov 2021 | 22.650 | 23.000 | 21.950 | 22.600 | 22.600 | 133,281,622 |
| 11 Nov 2021 | 23.750 | 24.300 | 22.900 | 23.500 | 23.500 | 85,739,574 |
| 10 Nov 2021 | 23.900 | 24.100 | 23.350 | 24.000 | 24.000 | 42,325,507 |
| 09 Nov 2021 | 23.100 | 23.950 | 23.100 | 23.900 | 23.900 | 66,068,637 |
| 08 Nov 2021 | 23.000 | 23.300 | 22.750 | 23.000 | 23.000 | 24,717,464 |
| 05 Nov 2021 | 23.400 | 23.750 | 23.000 | 23.050 | 23.050 | 54,522,430 |
| 04 Nov 2021 | 23.050 | 23.500 | 22.900 | 23.200 | 23.200 | 31,128,133 |
| 03 Nov 2021 | 22.150 | 23.300 | 22.000 | 22.900 | 22.900 | 68,945,555 |
| 02 Nov 2021 | 22.000 | 22.750 | 22.000 | 22.100 | 22.100 | 49,624,747 |
| 01 Nov 2021 | 22.000 | 22.050 | 21.700 | 21.800 | 21.800 | 23,287,981 |
| 29 Oct 2021 | 21.850 | 22.400 | 21.850 | 22.000 | 22.000 | 29,679,491 |
| 28 Oct 2021 | 22.300 | 22.400 | 22.000 | 22.000 | 22.000 | 18,498,887 |
| 27 Oct 2021 | 22.650 | 22.800 | 22.000 | 22.200 | 22.200 | 29,264,674 |
| 26 Oct 2021 | 23.200 | 23.300 | 22.750 | 22.900 | 22.900 | 21,626,120 |
| 25 Oct 2021 | 23.000 | 23.300 | 22.800 | 22.850 | 22.850 | 24,886,004 |
| 22 Oct 2021 | 22.550 | 23.650 | 22.500 | 23.150 | 23.150 | 92,323,712 |
| 21 Oct 2021 | 22.300 | 22.500 | 21.950 | 22.100 | 22.100 | 17,010,793 |
| 20 Oct 2021 | 22.700 | 22.700 | 22.250 | 22.300 | 22.300 | 21,951,950 |
| 19 Oct 2021 | 22.000 | 22.600 | 22.000 | 22.450 | 22.450 | 27,584,724 |
| 18 Oct 2021 | 21.700 | 22.000 | 21.450 | 21.950 | 21.950 | 17,682,126 |
| 15 Oct 2021 | 21.700 | 21.900 | 21.450 | 21.600 | 21.600 | 38,545,559 |
| 12 Oct 2021 | 21.800 | 21.950 | 21.500 | 21.600 | 21.600 | 22,573,067 |
| 11 Oct 2021 | 21.800 | 22.250 | 21.750 | 21.950 | 21.950 | 25,005,846 |
| 08 Oct 2021 | 22.200 | 22.200 | 21.700 | 21.700 | 21.700 | 20,522,965 |
| 07 Oct 2021 | 21.800 | 22.150 | 21.750 | 21.900 | 21.900 | 11,312,489 |
| 06 Oct 2021 | 21.700 | 21.800 | 21.350 | 21.600 | 21.600 | 9,273,204 |
| 05 Oct 2021 | 21.600 | 21.800 | 21.300 | 21.650 | 21.650 | 8,111,867 |
| 04 Oct 2021 | 21.800 | 22.000 | 21.500 | 21.600 | 21.600 | 9,452,260 |
| 30 Sept 2021 | 22.450 | 22.450 | 21.800 | 22.050 | 22.050 | 18,114,022 |
| 29 Sept 2021 | 21.800 | 23.000 | 21.600 | 22.450 | 22.450 | 30,301,529 |
| 28 Sept 2021 | 22.100 | 22.300 | 21.800 | 22.000 | 22.000 | 21,558,324 |
| 27 Sept 2021 | 22.200 | 22.900 | 21.800 | 21.900 | 21.900 | 43,521,420 |
| 24 Sept 2021 | 22.100 | 22.200 | 21.550 | 21.950 | 21.950 | 27,795,587 |
| 23 Sept 2021 | 22.400 | 22.550 | 21.850 | 21.850 | 21.850 | 43,633,442 |
| 21 Sept 2021 | 22.200 | 22.200 | 21.800 | 22.050 | 22.050 | 13,630,601 |
| 20 Sept 2021 | 22.650 | 22.650 | 21.750 | 22.250 | 22.250 | 15,614,865 |
| 17 Sept 2021 | 22.150 | 22.950 | 22.150 | 22.650 | 22.650 | 12,769,348 |
| 16 Sept 2021 | 22.800 | 23.000 | 22.100 | 22.400 | 22.400 | 24,387,493 |
| 15 Sept 2021 | 22.900 | 23.100 | 22.700 | 22.800 | 22.800 | 19,239,504 |
| 14 Sept 2021 | 23.200 | 23.450 | 22.800 | 22.950 | 22.950 | 26,792,113 |
| 13 Sept 2021 | 23.600 | 23.850 | 23.050 | 23.250 | 23.250 | 27,254,887 |
| 10 Sept 2021 | 22.950 | 23.850 | 22.900 | 23.600 | 23.600 | 41,104,920 |
| 09 Sept 2021 | 23.200 | 23.250 | 22.650 | 22.850 | 22.850 | 43,035,436 |
| 08 Sept 2021 | 23.800 | 23.900 | 23.200 | 23.250 | 23.250 | 57,994,395 |
| 07 Sept 2021 | 24.000 | 24.150 | 23.700 | 23.800 | 23.800 | 34,889,130 |
| 06 Sept 2021 | 23.950 | 24.300 | 23.650 | 23.950 | 23.950 | 44,946,847 |
| 03 Sept 2021 | 24.050 | 24.600 | 23.450 | 24.050 | 24.050 | 83,989,726 |
| 02 Sept 2021 | 24.050 | 24.300 | 23.600 | 23.950 | 23.950 | 33,914,420 |
| 01 Sept 2021 | 23.900 | 24.250 | 23.400 | 23.950 | 23.950 | 35,771,090 |
| 31 Aug 2021 | 24.250 | 24.350 | 23.350 | 23.800 | 23.800 | 52,484,903 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
