UK Markets closed

Semiconductor Manufacturing International Corporation (0981.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
16.040-1.040 (-6.09%)
At close: 04:08PM HKT
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 2022------
15 Aug 202216.78016.90015.84016.04016.04058,955,256
12 Aug 202217.60017.62016.94017.08017.08033,317,867
11 Aug 202217.38017.92017.32017.72017.72028,850,353
10 Aug 202217.46017.68017.02017.14017.14019,720,660
09 Aug 202217.44017.78017.24017.50017.50022,280,000
08 Aug 202218.08018.08017.34017.54017.54033,714,922
05 Aug 202216.80017.98016.78017.90017.90070,578,751
04 Aug 202216.48017.02016.48016.72016.72030,672,009
03 Aug 202215.70017.06015.62016.18016.18063,962,528
02 Aug 202215.90015.90015.26015.54015.54027,606,838
01 Aug 202216.36016.40015.92016.10016.10015,430,839
29 Jul 202216.80016.84016.20016.38016.38014,520,340
28 Jul 202216.80016.90016.64016.74016.74015,114,566
27 Jul 202216.88017.02016.46016.62016.62013,961,139
26 Jul 202217.32017.36016.78017.00017.00013,885,036
25 Jul 202216.98017.26016.94017.20017.20016,505,563
22 Jul 202216.98017.06016.76016.90016.90020,447,440
21 Jul 202216.58016.90016.50016.62016.6209,041,302
20 Jul 202216.60016.68016.50016.58016.5806,886,365
19 Jul 202216.50016.62016.26016.38016.3809,614,545
18 Jul 202216.14016.64016.10016.58016.58019,614,402
15 Jul 202216.16016.32015.84015.90015.90014,179,907
14 Jul 202216.18016.34016.04016.14016.14011,941,510
13 Jul 202216.54016.72016.00016.18016.18022,959,056
12 Jul 202217.04017.10016.48016.52016.52020,756,266
11 Jul 202217.26017.32017.00017.10017.10015,461,332
08 Jul 202217.40017.58017.32017.50017.50013,549,791
07 Jul 202217.02017.52017.02017.30017.30021,864,915
06 Jul 202217.52017.66017.06017.18017.18030,549,180
05 Jul 202217.90017.90017.54017.60017.60014,753,914
04 Jul 202217.82017.82017.50017.60017.60033,333,750
30 Jun 202218.48018.64018.14018.18018.18022,047,347
29 Jun 202218.88019.18018.28018.48018.48033,068,551
28 Jun 202218.56018.94018.32018.86018.86027,452,177
27 Jun 202218.16018.72018.08018.56018.56037,318,498
24 Jun 202217.86018.08017.78017.94017.94020,756,338
23 Jun 202217.70017.86017.56017.72017.72013,137,462
22 Jun 202218.00018.08017.50017.54017.54014,830,138
21 Jun 202217.84018.14017.84018.02018.02013,884,518
20 Jun 202218.10018.32017.72017.80017.80020,413,212
17 Jun 202217.94018.20017.78018.08018.08021,969,366
16 Jun 202218.58018.70017.60017.78017.78024,978,999
15 Jun 202218.50018.82018.28018.38018.38022,755,391
14 Jun 202218.62018.92018.18018.44018.44033,044,249
13 Jun 202218.38019.38018.20018.86018.86076,099,841
10 Jun 202217.28018.86017.22018.86018.86082,102,116
09 Jun 202217.76018.08017.32017.46017.46030,587,650
08 Jun 202218.10018.14017.70017.82017.82024,392,252
07 Jun 202217.78018.20017.64017.90017.90031,214,127
06 Jun 202217.28017.88017.28017.80017.80036,827,685
02 Jun 202216.76017.32016.76017.20017.20025,165,038
01 Jun 202217.28017.34016.88017.02017.02016,074,650
31 May 202217.38017.38017.02017.10017.10025,503,229
30 May 202217.32017.48017.14017.36017.36022,168,629
27 May 202217.28017.46016.96017.26017.26026,268,016
26 May 202217.14017.22016.80017.06017.06020,574,645
25 May 202216.54017.16016.52017.00017.00031,892,753
24 May 202216.62016.96016.30016.68016.68032,557,426
23 May 202216.48016.90016.40016.82016.82040,290,681
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...