UK Markets closed

Semiconductor Manufacturing International Corporation (0981.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
19.520+0.060 (+0.31%)
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2022------
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
20 Dec 202118.54018.74017.98018.04018.04033,129,337
17 Dec 202118.62019.00018.40018.68018.68035,140,110
16 Dec 202118.50018.80017.92018.42018.42079,244,850
15 Dec 202119.60020.05018.72018.72018.720103,719,745
14 Dec 202120.95020.95019.94020.00020.00058,989,374
13 Dec 202120.95021.20020.80020.85020.85025,767,510
10 Dec 202121.00021.45020.90020.95020.95028,394,296
09 Dec 202120.95021.25020.85021.10021.10023,004,818
08 Dec 202121.20021.25020.80020.85020.85022,306,071
07 Dec 202121.05021.25020.65021.05021.05027,516,725
06 Dec 202121.75021.85020.70020.95020.95050,443,347
03 Dec 202122.15022.45021.70021.70021.70038,304,031
02 Dec 202121.55022.05021.50022.05022.05029,946,616
01 Dec 202121.55021.90021.45021.75021.75026,224,552
30 Nov 202121.35021.75021.15021.45021.45036,775,691
29 Nov 202121.30021.90021.15021.35021.35032,740,860
26 Nov 202121.85021.95021.35021.35021.35031,695,315
25 Nov 202121.75022.00021.60021.85021.85020,994,570
24 Nov 202122.35022.40021.70021.80021.80035,765,814
23 Nov 202122.15022.45022.00022.10022.10019,218,283
22 Nov 202122.20022.30022.00022.15022.15028,527,766
19 Nov 202122.20022.45022.15022.20022.20024,732,199
18 Nov 202122.45022.75022.20022.35022.35017,721,418
17 Nov 202122.10023.10021.95022.60022.60043,731,405
16 Nov 202122.35022.45021.95022.15022.15036,027,108
15 Nov 202122.75022.85022.20022.35022.35030,599,124
12 Nov 202122.65023.00021.95022.60022.600133,281,622
11 Nov 202123.75024.30022.90023.50023.50085,739,574
10 Nov 202123.90024.10023.35024.00024.00042,325,507
09 Nov 202123.10023.95023.10023.90023.90066,068,637
08 Nov 202123.00023.30022.75023.00023.00024,717,464
05 Nov 202123.40023.75023.00023.05023.05054,522,430
04 Nov 202123.05023.50022.90023.20023.20031,128,133
03 Nov 202122.15023.30022.00022.90022.90068,945,555
02 Nov 202122.00022.75022.00022.10022.10049,624,747
01 Nov 202122.00022.05021.70021.80021.80023,287,981
29 Oct 202121.85022.40021.85022.00022.00029,679,491
28 Oct 202122.30022.40022.00022.00022.00018,498,887
27 Oct 202122.65022.80022.00022.20022.20029,264,674
26 Oct 202123.20023.30022.75022.90022.90021,626,120
25 Oct 202123.00023.30022.80022.85022.85024,886,004
22 Oct 202122.55023.65022.50023.15023.15092,323,712
21 Oct 202122.30022.50021.95022.10022.10017,010,793
20 Oct 202122.70022.70022.25022.30022.30021,951,950
19 Oct 202122.00022.60022.00022.45022.45027,584,724
18 Oct 202121.70022.00021.45021.95021.95017,682,126
15 Oct 202121.70021.90021.45021.60021.60038,545,559
12 Oct 202121.80021.95021.50021.60021.60022,573,067
11 Oct 202121.80022.25021.75021.95021.95025,005,846
08 Oct 202122.20022.20021.70021.70021.70020,522,965
07 Oct 202121.80022.15021.75021.90021.90011,312,489
06 Oct 202121.70021.80021.35021.60021.6009,273,204
05 Oct 202121.60021.80021.30021.65021.6508,111,867
04 Oct 202121.80022.00021.50021.60021.6009,452,260
30 Sept 202122.45022.45021.80022.05022.05018,114,022
29 Sept 202121.80023.00021.60022.45022.45030,301,529
28 Sept 202122.10022.30021.80022.00022.00021,558,324
27 Sept 202122.20022.90021.80021.90021.90043,521,420
24 Sept 202122.10022.20021.55021.95021.95027,795,587
23 Sept 202122.40022.55021.85021.85021.85043,633,442
21 Sept 202122.20022.20021.80022.05022.05013,630,601
20 Sept 202122.65022.65021.75022.25022.25015,614,865
17 Sept 202122.15022.95022.15022.65022.65012,769,348
16 Sept 202122.80023.00022.10022.40022.40024,387,493
15 Sept 202122.90023.10022.70022.80022.80019,239,504
14 Sept 202123.20023.45022.80022.95022.95026,792,113
13 Sept 202123.60023.85023.05023.25023.25027,254,887
10 Sept 202122.95023.85022.90023.60023.60041,104,920
09 Sept 202123.20023.25022.65022.85022.85043,035,436
08 Sept 202123.80023.90023.20023.25023.25057,994,395
07 Sept 202124.00024.15023.70023.80023.80034,889,130
06 Sept 202123.95024.30023.65023.95023.95044,946,847
03 Sept 202124.05024.60023.45024.05024.05083,989,726
02 Sept 202124.05024.30023.60023.95023.95033,914,420
01 Sept 202123.90024.25023.40023.95023.95035,771,090
31 Aug 202124.25024.35023.35023.80023.80052,484,903
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...