Semiconductor Manufacturing International Corporation (0981.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 17.460 | 17.600 | 16.900 | 16.940 | 16.940 | 42,928,080 |
| 26 June 2024 | 17.440 | 17.880 | 17.240 | 17.700 | 17.700 | 40,567,463 |
| 25 June 2024 | 17.960 | 18.040 | 17.020 | 17.200 | 17.200 | 66,638,456 |
| 24 June 2024 | 18.660 | 19.080 | 17.700 | 17.980 | 17.980 | 68,237,085 |
| 21 June 2024 | 18.940 | 18.960 | 18.440 | 18.620 | 18.620 | 48,898,032 |
| 20 June 2024 | 18.900 | 19.880 | 18.820 | 19.140 | 19.140 | 91,017,981 |
| 19 June 2024 | 18.900 | 18.980 | 18.380 | 18.860 | 18.860 | 51,967,741 |
| 18 June 2024 | 18.280 | 18.880 | 18.180 | 18.660 | 18.660 | 55,773,011 |
| 17 June 2024 | 17.680 | 18.340 | 17.560 | 18.080 | 18.080 | 41,943,090 |
| 14 June 2024 | 18.100 | 18.100 | 17.620 | 17.620 | 17.620 | 33,403,625 |
| 13 June 2024 | 18.140 | 18.520 | 18.000 | 18.100 | 18.100 | 51,003,464 |
| 12 June 2024 | 18.700 | 18.740 | 17.520 | 17.860 | 17.860 | 74,860,131 |
| 11 June 2024 | 18.300 | 18.900 | 18.160 | 18.640 | 18.640 | 69,328,611 |
| 07 June 2024 | 18.280 | 18.620 | 17.860 | 18.380 | 18.380 | 76,192,938 |
| 06 June 2024 | 17.500 | 18.420 | 17.460 | 18.060 | 18.060 | 132,290,532 |
| 05 June 2024 | 16.720 | 17.380 | 16.720 | 17.100 | 17.100 | 57,540,188 |
| 04 June 2024 | 16.720 | 16.880 | 16.420 | 16.760 | 16.760 | 29,532,378 |
| 03 June 2024 | 16.600 | 17.380 | 16.600 | 16.700 | 16.700 | 63,742,946 |
| 31 May 2024 | 16.920 | 16.940 | 16.440 | 16.540 | 16.540 | 36,455,070 |
| 30 May 2024 | 16.060 | 16.960 | 16.060 | 16.840 | 16.840 | 88,292,014 |
| 29 May 2024 | 16.300 | 16.500 | 16.000 | 16.060 | 16.060 | 30,099,930 |
| 28 May 2024 | 16.860 | 16.980 | 16.200 | 16.280 | 16.280 | 64,965,737 |
| 27 May 2024 | 15.580 | 16.580 | 15.580 | 16.480 | 16.480 | 72,866,504 |
| 24 May 2024 | 15.520 | 15.800 | 15.300 | 15.340 | 15.340 | 19,819,685 |
| 23 May 2024 | 16.080 | 16.120 | 15.580 | 15.600 | 15.600 | 28,373,434 |
| 22 May 2024 | 16.100 | 16.360 | 15.980 | 16.080 | 16.080 | 31,802,217 |
| 21 May 2024 | 16.720 | 16.820 | 15.980 | 16.040 | 16.040 | 35,558,766 |
| 20 May 2024 | 16.860 | 16.980 | 16.640 | 16.700 | 16.700 | 31,704,573 |
| 17 May 2024 | 16.700 | 16.940 | 16.500 | 16.840 | 16.840 | 39,480,856 |
| 16 May 2024 | 16.260 | 16.820 | 16.060 | 16.620 | 16.620 | 48,473,770 |
| 14 May 2024 | 16.400 | 16.780 | 16.300 | 16.300 | 16.300 | 30,040,591 |
| 13 May 2024 | 16.180 | 16.460 | 15.800 | 16.400 | 16.400 | 31,809,013 |
| 10 May 2024 | 16.440 | 16.440 | 15.960 | 16.260 | 16.260 | 66,962,354 |
| 09 May 2024 | 15.360 | 16.180 | 15.360 | 16.020 | 16.020 | 43,172,155 |
| 08 May 2024 | 15.720 | 15.820 | 15.280 | 15.300 | 15.300 | 25,365,324 |
| 07 May 2024 | 16.000 | 16.000 | 15.620 | 15.740 | 15.740 | 21,148,355 |
| 06 May 2024 | 16.020 | 16.140 | 15.760 | 16.000 | 16.000 | 24,895,157 |
| 03 May 2024 | 16.200 | 16.300 | 15.800 | 16.000 | 16.000 | 15,972,247 |
| 02 May 2024 | 15.600 | 15.840 | 15.280 | 15.840 | 15.840 | 10,312,176 |
| 30 Apr 2024 | 15.800 | 15.900 | 15.380 | 15.520 | 15.520 | 26,005,937 |
| 29 Apr 2024 | 15.700 | 16.120 | 15.600 | 15.720 | 15.720 | 41,060,481 |
| 26 Apr 2024 | 15.160 | 15.760 | 15.140 | 15.540 | 15.540 | 38,683,554 |
| 25 Apr 2024 | 14.800 | 15.360 | 14.760 | 15.100 | 15.100 | 34,346,454 |
| 24 Apr 2024 | 14.400 | 14.940 | 14.260 | 14.860 | 14.860 | 40,644,713 |
| 23 Apr 2024 | 14.380 | 14.420 | 14.160 | 14.340 | 14.340 | 16,214,396 |
| 22 Apr 2024 | 14.480 | 14.620 | 14.160 | 14.240 | 14.240 | 25,059,904 |
| 19 Apr 2024 | 14.320 | 14.440 | 14.160 | 14.320 | 14.320 | 17,427,630 |
| 18 Apr 2024 | 14.240 | 14.600 | 14.040 | 14.520 | 14.520 | 21,057,210 |
| 17 Apr 2024 | 14.020 | 14.300 | 14.020 | 14.180 | 14.180 | 18,641,070 |
| 16 Apr 2024 | 14.480 | 14.500 | 14.020 | 14.020 | 14.020 | 29,593,617 |
| 15 Apr 2024 | 14.120 | 14.740 | 14.100 | 14.520 | 14.520 | 30,176,064 |
| 12 Apr 2024 | 14.500 | 14.500 | 14.160 | 14.180 | 14.180 | 24,937,700 |
| 11 Apr 2024 | 14.580 | 14.760 | 14.280 | 14.440 | 14.440 | 48,284,277 |
| 10 Apr 2024 | 14.880 | 15.200 | 14.700 | 14.700 | 14.700 | 27,371,560 |
| 09 Apr 2024 | 14.520 | 15.040 | 14.520 | 14.980 | 14.980 | 25,284,874 |
| 08 Apr 2024 | 15.020 | 15.020 | 14.360 | 14.520 | 14.520 | 48,223,740 |
| 05 Apr 2024 | 15.200 | 15.300 | 14.640 | 14.920 | 14.920 | 9,064,338 |
| 03 Apr 2024 | 15.500 | 15.800 | 15.160 | 15.160 | 15.160 | 31,007,143 |
| 02 Apr 2024 | 15.200 | 15.420 | 15.060 | 15.240 | 15.240 | 26,945,510 |
| 28 Mar 2024 | 15.060 | 15.480 | 15.000 | 15.160 | 15.160 | 22,918,959 |
| 27 Mar 2024 | 15.500 | 15.540 | 14.880 | 14.920 | 14.920 | 45,057,995 |
| 26 Mar 2024 | 15.600 | 15.760 | 15.360 | 15.400 | 15.400 | 16,643,480 |
| 25 Mar 2024 | 15.800 | 15.860 | 15.360 | 15.500 | 15.500 | 36,015,150 |
| 22 Mar 2024 | 16.680 | 16.720 | 15.660 | 15.800 | 15.800 | 74,861,354 |
| 21 Mar 2024 | 16.980 | 17.120 | 16.580 | 16.720 | 16.720 | 30,434,685 |
| 20 Mar 2024 | 16.700 | 16.980 | 16.620 | 16.660 | 16.660 | 14,634,850 |
| 19 Mar 2024 | 16.860 | 16.980 | 16.560 | 16.620 | 16.620 | 22,955,109 |
| 18 Mar 2024 | 16.860 | 17.180 | 16.520 | 17.020 | 17.020 | 44,037,852 |
| 15 Mar 2024 | 16.660 | 16.940 | 16.400 | 16.860 | 16.860 | 26,663,023 |
| 14 Mar 2024 | 17.200 | 17.260 | 16.700 | 16.780 | 16.780 | 33,142,764 |
| 13 Mar 2024 | 17.300 | 17.800 | 17.140 | 17.180 | 17.180 | 39,486,071 |
| 12 Mar 2024 | 17.200 | 17.400 | 16.880 | 17.240 | 17.240 | 39,377,200 |
| 11 Mar 2024 | 16.640 | 17.140 | 16.520 | 17.060 | 17.060 | 31,905,327 |
| 08 Mar 2024 | 16.600 | 16.840 | 16.460 | 16.620 | 16.620 | 26,124,081 |
| 07 Mar 2024 | 16.760 | 17.080 | 16.300 | 16.400 | 16.400 | 31,561,138 |
| 06 Mar 2024 | 16.440 | 16.980 | 16.140 | 16.600 | 16.600 | 42,443,144 |
| 05 Mar 2024 | 16.780 | 17.100 | 16.380 | 16.380 | 16.380 | 42,622,168 |
| 04 Mar 2024 | 17.280 | 17.520 | 16.840 | 16.920 | 16.920 | 43,300,447 |
| 01 Mar 2024 | 16.940 | 17.460 | 16.820 | 17.040 | 17.040 | 66,878,350 |
| 29 Feb 2024 | 15.820 | 17.200 | 15.700 | 16.780 | 16.780 | 101,383,968 |
| 28 Feb 2024 | 16.840 | 17.380 | 15.600 | 15.840 | 15.840 | 91,816,616 |
| 27 Feb 2024 | 15.120 | 16.960 | 14.920 | 16.620 | 16.620 | 118,394,540 |
| 26 Feb 2024 | 15.020 | 15.400 | 14.840 | 15.080 | 15.080 | 29,078,107 |
| 23 Feb 2024 | 15.300 | 15.560 | 14.920 | 14.980 | 14.980 | 49,783,391 |
| 22 Feb 2024 | 15.040 | 15.440 | 14.920 | 15.160 | 15.160 | 40,493,645 |
| 21 Feb 2024 | 14.380 | 15.220 | 14.300 | 15.040 | 15.040 | 63,665,150 |
| 20 Feb 2024 | 14.660 | 14.700 | 14.180 | 14.340 | 14.340 | 50,812,328 |
| 19 Feb 2024 | 15.120 | 15.120 | 14.520 | 14.560 | 14.560 | 53,223,494 |
| 16 Feb 2024 | 14.800 | 15.360 | 14.660 | 15.120 | 15.120 | 19,787,116 |
| 15 Feb 2024 | 14.560 | 14.900 | 14.460 | 14.580 | 14.580 | 8,800,068 |
| 14 Feb 2024 | 14.020 | 14.780 | 14.000 | 14.560 | 14.560 | 8,057,749 |
| 09 Feb 2024 | 14.200 | 14.200 | 14.200 | 14.200 | 14.200 | - |
| 08 Feb 2024 | 14.220 | 14.740 | 14.200 | 14.440 | 14.440 | 33,665,156 |
| 07 Feb 2024 | 14.940 | 15.120 | 13.940 | 14.120 | 14.120 | 106,355,424 |
| 06 Feb 2024 | 14.160 | 15.500 | 14.160 | 15.340 | 15.340 | 51,667,176 |
| 05 Feb 2024 | 13.980 | 14.580 | 13.880 | 14.120 | 14.120 | 38,780,358 |
| 02 Feb 2024 | 14.460 | 14.660 | 13.900 | 14.080 | 14.080 | 23,718,754 |
| 01 Feb 2024 | 14.080 | 14.680 | 13.920 | 14.280 | 14.280 | 26,592,861 |
| 31 Jan 2024 | 14.360 | 14.740 | 14.020 | 14.080 | 14.080 | 34,781,018 |
| 30 Jan 2024 | 15.140 | 15.280 | 14.340 | 14.420 | 14.420 | 52,043,598 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.