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