Semiconductor Manufacturing International Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	52.850	53.150	51.800	52.400	52.400	34,388,353
2026-10-15	52.500	52.900	51.050	52.150	52.150	87,882,509
2026-10-14	55.400	56.300	53.750	54.300	54.300	53,012,425
2026-10-13	55.150	56.000	53.600	55.550	55.550	64,669,722
2026-10-12	57.700	57.700	55.600	56.200	56.200	43,193,047
2026-10-09	56.300	58.150	55.200	57.650	57.650	63,468,569
2026-10-08	60.400	60.850	56.600	56.800	56.800	77,622,263
2026-10-07	61.550	61.550	60.300	60.900	60.900	8,372,511
2026-10-06	61.900	62.350	61.300	61.550	61.550	5,648,342
2026-10-05	60.250	62.150	59.650	61.300	61.300	16,698,178
2026-10-02	60.300	60.650	59.350	60.250	60.250	15,858,457
2026-09-30	61.000	61.600	59.050	60.650	60.650	55,132,048
2026-09-29	61.000	61.400	60.000	61.050	61.050	42,915,525
2026-09-28	63.250	63.700	60.750	61.050	61.050	54,437,100
2026-09-25	63.700	63.700	62.350	63.350	63.350	10,856,414
2026-09-24	63.550	63.800	62.500	63.800	63.800	30,909,076
2026-09-23	64.850	64.850	63.600	63.800	63.800	24,588,370
2026-09-22	67.000	67.300	63.800	64.300	64.300	53,930,890
2026-09-21	65.050	66.600	64.500	65.600	65.600	36,861,516
2026-09-18	63.950	65.500	62.750	65.150	65.150	72,927,685
2026-09-17	62.750	63.600	61.550	62.400	62.400	33,287,998
2026-09-16	61.450	63.950	60.750	63.650	63.650	57,375,226
2026-09-15	61.300	62.850	60.550	60.750	60.750	37,725,627
2026-09-14	61.950	62.300	60.950	61.300	61.300	49,639,101
2026-09-11	62.600	63.500	61.500	63.150	63.150	42,953,970
2026-09-10	64.300	64.700	63.000	63.450	63.450	54,397,287
2026-09-09	65.950	66.450	64.600	65.000	65.000	40,250,604
2026-09-08	68.150	68.450	64.950	65.350	65.350	74,893,984
2026-09-07	67.850	69.300	67.450	68.300	68.300	56,877,350
2026-09-04	69.000	69.300	66.000	67.200	67.200	84,932,765
2026-09-03	69.000	69.200	67.100	68.050	68.050	31,739,622
2026-09-02	68.050	68.650	66.750	68.250	68.250	37,991,615
2026-09-01	69.900	70.650	68.550	68.850	68.850	29,611,213
2026-08-31	69.000	71.350	67.750	70.750	70.750	42,704,651
2026-08-28	71.600	72.900	69.850	70.150	70.150	38,194,303
2026-08-27	71.000	72.250	70.300	71.300	71.300	45,895,527
2026-08-26	68.150	71.500	68.150	69.700	69.700	67,433,794
2026-08-25	66.750	68.200	65.550	67.850	67.850	59,743,673
2026-08-24	72.450	72.450	66.300	66.750	66.750	127,672,431
2026-08-21	72.200	73.900	71.650	72.500	72.500	38,617,319
2026-08-20	73.700	74.500	71.500	72.100	72.100	57,616,924
2026-08-19	73.500	74.900	70.250	73.000	73.000	139,632,626
2026-08-18	75.300	77.750	73.600	75.850	75.850	111,652,601
2026-08-17	71.300	76.600	71.200	75.150	75.150	137,337,142
2026-08-14	70.750	72.350	68.800	70.800	70.800	170,311,814
2026-08-13	68.300	70.300	67.400	67.550	67.550	90,173,791
2026-08-12	65.650	68.500	65.350	67.400	67.400	66,915,912
2026-08-11	65.750	67.050	65.050	65.300	65.300	38,174,544
2026-08-10	67.800	67.850	65.100	66.200	66.200	50,125,070
2026-08-07	65.800	67.400	64.750	66.900	66.900	79,420,452
2026-08-06	66.150	67.100	64.200	65.350	65.350	90,801,605
2026-08-05	66.000	69.050	65.500	68.000	68.000	97,601,659
2026-08-04	62.800	65.900	62.450	65.300	65.300	100,800,218
2026-08-03	63.100	63.800	61.300	62.200	62.200	82,857,600
2026-07-31	67.000	67.500	62.750	63.250	63.250	147,608,901
2026-07-30	66.100	67.450	61.800	62.000	62.000	154,530,837
2026-07-29	69.450	70.450	63.550	67.200	67.200	153,916,014
2026-07-28	70.100	73.600	68.000	69.100	69.100	116,060,992
2026-07-27	71.000	72.100	68.050	70.650	70.650	76,674,251
2026-07-24	69.800	73.500	69.300	71.350	71.350	82,123,139

Page 1 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.