Advertisement
Advertisement
U.S. markets close in 37 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Semiconductor Manufacturing International Corporation (0981.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
17.080-0.640 (-3.61%)
At close: 04:08PM HKT
Advertisement
Advertisement
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202217.60017.62016.94017.08017.08033,317,867
Aug 11, 202217.38017.92017.32017.72017.72028,850,353
Aug 10, 202217.46017.68017.02017.14017.14019,720,660
Aug 09, 202217.44017.78017.24017.50017.50022,280,000
Aug 08, 202218.08018.08017.34017.54017.54033,714,922
Aug 05, 202216.80017.98016.78017.90017.90070,578,751
Aug 04, 202216.48017.02016.48016.72016.72030,672,009
Aug 03, 202215.70017.06015.62016.18016.18063,962,528
Aug 02, 202215.90015.90015.26015.54015.54027,606,838
Aug 01, 202216.36016.40015.92016.10016.10015,430,839
Jul 29, 202216.80016.84016.20016.38016.38014,520,340
Jul 28, 202216.80016.90016.64016.74016.74015,114,566
Jul 27, 202216.88017.02016.46016.62016.62013,961,139
Jul 26, 202217.32017.36016.78017.00017.00013,885,036
Jul 25, 202216.98017.26016.94017.20017.20016,505,563
Jul 22, 202216.98017.06016.76016.90016.90020,447,440
Jul 21, 202216.58016.90016.50016.62016.6209,041,302
Jul 20, 202216.60016.68016.50016.58016.5806,886,365
Jul 19, 202216.50016.62016.26016.38016.3809,614,545
Jul 18, 202216.14016.64016.10016.58016.58019,614,402
Jul 15, 202216.16016.32015.84015.90015.90014,179,907
Jul 14, 202216.18016.34016.04016.14016.14011,941,510
Jul 13, 202216.54016.72016.00016.18016.18022,959,056
Jul 12, 202217.04017.10016.48016.52016.52020,756,266
Jul 11, 202217.26017.32017.00017.10017.10015,461,332
Jul 08, 202217.40017.58017.32017.50017.50013,549,791
Jul 07, 202217.02017.52017.02017.30017.30021,864,915
Jul 06, 202217.52017.66017.06017.18017.18030,549,180
Jul 05, 202217.90017.90017.54017.60017.60014,753,914
Jul 04, 202217.82017.82017.50017.60017.60033,333,750
Jun 30, 202218.48018.64018.14018.18018.18022,047,347
Jun 29, 202218.88019.18018.28018.48018.48033,068,551
Jun 28, 202218.56018.94018.32018.86018.86027,452,177
Jun 27, 202218.16018.72018.08018.56018.56037,318,498
Jun 24, 202217.86018.08017.78017.94017.94020,756,338
Jun 23, 202217.70017.86017.56017.72017.72013,137,462
Jun 22, 202218.00018.08017.50017.54017.54014,830,138
Jun 21, 202217.84018.14017.84018.02018.02013,884,518
Jun 20, 202218.10018.32017.72017.80017.80020,413,212
Jun 17, 202217.94018.20017.78018.08018.08021,969,366
Jun 16, 202218.58018.70017.60017.78017.78024,978,999
Jun 15, 202218.50018.82018.28018.38018.38022,755,391
Jun 14, 202218.62018.92018.18018.44018.44033,044,249
Jun 13, 202218.38019.38018.20018.86018.86076,099,841
Jun 10, 202217.28018.86017.22018.86018.86082,102,116
Jun 09, 202217.76018.08017.32017.46017.46030,587,650
Jun 08, 202218.10018.14017.70017.82017.82024,392,252
Jun 07, 202217.78018.20017.64017.90017.90031,214,127
Jun 06, 202217.28017.88017.28017.80017.80036,827,685
Jun 02, 202216.76017.32016.76017.20017.20025,165,038
Jun 01, 202217.28017.34016.88017.02017.02016,074,650
May 31, 202217.38017.38017.02017.10017.10025,503,229
May 30, 202217.32017.48017.14017.36017.36022,168,629
May 27, 202217.28017.46016.96017.26017.26026,268,016
May 26, 202217.14017.22016.80017.06017.06020,574,645
May 25, 202216.54017.16016.52017.00017.00031,892,753
May 24, 202216.62016.96016.30016.68016.68032,557,426
May 23, 202216.48016.90016.40016.82016.82040,290,681
May 20, 202216.28016.44016.08016.28016.28036,065,612
May 19, 202215.38015.88015.36015.88015.88025,059,484
May 18, 202215.92016.08015.74015.84015.84018,910,034
May 17, 202215.64016.06015.64015.94015.94030,088,555
May 16, 202216.18016.24015.46015.64015.64029,452,435
May 13, 202216.18016.24015.72015.98015.98044,452,961
May 12, 202215.62016.22015.60015.76015.76024,089,022
May 11, 202215.24016.38015.22015.82015.82041,545,733
May 10, 202214.76015.28014.72015.16015.16027,343,744
May 06, 202215.66015.88015.04015.22015.22026,986,881
May 05, 202216.26016.46016.04016.10016.10023,299,599
May 04, 202216.40016.54016.04016.04016.0404,143,029
May 03, 202215.94016.50015.92016.44016.4405,497,400
Apr 29, 202215.56016.64015.52016.42016.42018,660,535
Apr 28, 202214.88015.68014.88015.56015.56012,785,743
Apr 27, 202214.68015.38014.64015.30015.30027,057,000
Apr 26, 202215.14015.34014.80014.92014.92020,885,063
Apr 25, 202215.40015.62014.90015.00015.00032,518,830
Apr 22, 202215.42015.98015.40015.90015.90015,703,719
Apr 21, 202216.30016.34015.60015.72015.72021,559,530
Apr 20, 202216.32016.58016.20016.24016.24012,644,519
Apr 19, 202216.54016.60016.22016.32016.32013,538,616
Apr 14, 202216.40016.72016.18016.60016.60020,062,923
Apr 13, 202216.48016.64016.20016.34016.34013,308,595
Apr 12, 202216.50016.66016.02016.54016.54019,130,219
Apr 11, 202217.06017.06016.22016.28016.28024,186,020
Apr 08, 202216.82017.16016.50017.08017.08017,550,591
Apr 07, 202217.02017.30016.74016.80016.80020,884,475
Apr 06, 202217.30017.30016.88017.06017.06019,467,012
Apr 04, 202217.12017.40016.86017.28017.2807,113,919
Apr 01, 202216.98017.08016.76016.98016.9807,608,858
Mar 31, 202217.60017.76016.98017.14017.1407,589,915
Mar 30, 202217.30017.56017.12017.34017.34022,076,942
Mar 29, 202216.96017.28016.82017.04017.04013,847,857
Mar 28, 202216.80017.24016.52016.94016.94021,116,243
Mar 25, 202217.86018.12016.76016.80016.80043,335,055
Mar 24, 202218.10018.24017.50017.64017.64027,090,144
Mar 23, 202217.52018.72017.52018.14018.14058,179,955
Mar 22, 202217.38017.72017.26017.70017.70019,296,900
Mar 21, 202217.28018.00017.12017.42017.42036,265,742
Mar 18, 202216.98017.20016.66017.02017.02023,383,753
Mar 17, 202217.28017.50016.80017.06017.06058,248,896
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement