Semiconductor Manufacturing International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 74.000 | 74.300 | 69.850 | 70.750 | 70.750 | 92,847,666 |
| 2026-07-22 | 76.800 | 77.800 | 72.300 | 72.900 | 72.900 | 128,747,322 |
| 2026-07-21 | 71.850 | 77.000 | 69.500 | 75.500 | 75.500 | 180,893,898 |
| 2026-07-20 | 69.650 | 72.000 | 68.500 | 69.750 | 69.750 | 102,646,432 |
| 2026-07-17 | 74.000 | 75.200 | 66.250 | 67.700 | 67.700 | 246,991,170 |
| 2026-07-16 | 74.450 | 79.300 | 73.500 | 75.200 | 75.200 | 102,067,653 |
| 2026-07-15 | 80.300 | 80.850 | 75.350 | 76.300 | 76.300 | 83,362,955 |
| 2026-07-14 | 78.600 | 79.950 | 73.600 | 78.350 | 78.350 | 133,218,700 |
| 2026-07-13 | 80.050 | 84.800 | 76.650 | 78.350 | 78.350 | 145,387,430 |
| 2026-07-10 | 84.950 | 87.600 | 78.750 | 79.650 | 79.650 | 168,361,707 |
| 2026-07-09 | 77.600 | 85.800 | 76.650 | 83.550 | 83.550 | 227,477,167 |
| 2026-07-08 | 73.800 | 79.500 | 72.550 | 75.800 | 75.800 | 153,702,147 |
| 2026-07-07 | 75.100 | 76.650 | 72.150 | 73.450 | 73.450 | 128,600,557 |
| 2026-07-06 | 79.850 | 80.500 | 72.500 | 75.750 | 75.750 | 159,214,979 |
| 2026-07-03 | 80.000 | 81.450 | 76.450 | 77.600 | 77.600 | 124,053,283 |
| 2026-07-02 | 84.100 | 84.200 | 78.550 | 80.400 | 80.400 | 178,219,425 |
| 2026-06-30 | 84.600 | 91.550 | 84.250 | 89.400 | 89.400 | 176,623,921 |
| 2026-06-29 | 79.550 | 85.800 | 79.350 | 84.800 | 84.800 | 124,513,219 |
| 2026-06-26 | 84.500 | 85.250 | 79.050 | 80.000 | 80.000 | 142,920,129 |
| 2026-06-25 | 87.400 | 88.700 | 83.800 | 86.000 | 86.000 | 127,969,567 |
| 2026-06-24 | 77.600 | 86.450 | 77.600 | 84.800 | 84.800 | 218,098,916 |
| 2026-06-23 | 79.200 | 84.100 | 76.500 | 77.850 | 77.850 | 182,963,530 |
| 2026-06-22 | 78.800 | 82.400 | 77.150 | 78.900 | 78.900 | 171,994,651 |
| 2026-06-18 | 76.100 | 79.450 | 73.750 | 76.500 | 76.500 | 203,554,119 |
| 2026-06-17 | 73.000 | 76.500 | 72.400 | 75.750 | 75.750 | 97,501,973 |
| 2026-06-16 | 77.450 | 77.950 | 72.950 | 74.000 | 74.000 | 74,473,870 |
| 2026-06-15 | 74.000 | 76.950 | 72.650 | 76.650 | 76.650 | 99,265,387 |
| 2026-06-12 | 75.550 | 77.000 | 71.300 | 71.650 | 71.650 | 101,440,814 |
| 2026-06-11 | 72.300 | 73.550 | 70.500 | 73.300 | 73.300 | 80,335,506 |
| 2026-06-10 | 74.050 | 77.800 | 71.050 | 72.350 | 72.350 | 108,384,523 |
| 2026-06-09 | 73.000 | 76.800 | 71.600 | 75.000 | 75.000 | 96,331,167 |
| 2026-06-08 | 73.000 | 76.100 | 71.150 | 72.550 | 72.550 | 140,624,827 |
| 2026-06-05 | 80.800 | 81.450 | 75.350 | 75.650 | 75.650 | 192,990,499 |
| 2026-06-04 | 81.650 | 84.750 | 80.000 | 81.500 | 81.500 | 100,629,284 |
| 2026-06-03 | 83.050 | 85.800 | 81.900 | 82.950 | 82.950 | 111,192,799 |
| 2026-06-02 | 79.850 | 83.400 | 79.150 | 81.950 | 81.950 | 104,037,549 |
| 2026-06-01 | 81.300 | 84.300 | 78.550 | 79.450 | 79.450 | 140,374,235 |
| 2026-05-29 | 88.500 | 89.650 | 80.800 | 81.600 | 81.600 | 214,921,589 |
| 2026-05-28 | 84.950 | 92.500 | 84.300 | 88.250 | 88.250 | 264,369,889 |
| 2026-05-27 | 86.000 | 89.450 | 83.150 | 85.200 | 85.200 | 192,709,679 |
| 2026-05-26 | 91.800 | 93.000 | 84.100 | 84.400 | 84.400 | 371,835,947 |
| 2026-05-22 | 76.850 | 80.100 | 73.600 | 79.850 | 79.850 | 212,610,930 |
| 2026-05-21 | 78.000 | 79.400 | 73.500 | 74.200 | 74.200 | 179,007,685 |
| 2026-05-20 | 68.050 | 77.450 | 67.600 | 75.150 | 75.150 | 258,516,139 |
| 2026-05-19 | 67.950 | 69.400 | 65.200 | 68.500 | 68.500 | 119,791,532 |
| 2026-05-18 | 70.550 | 72.650 | 67.600 | 68.700 | 68.700 | 118,961,756 |
| 2026-05-15 | 73.900 | 76.650 | 70.750 | 71.150 | 71.150 | 156,841,011 |
| 2026-05-14 | 75.300 | 76.100 | 71.500 | 71.500 | 71.500 | 98,394,521 |
| 2026-05-13 | 74.350 | 75.200 | 72.100 | 74.150 | 74.150 | 86,814,246 |
| 2026-05-12 | 77.950 | 78.000 | 73.400 | 76.600 | 76.600 | 99,822,983 |
| 2026-05-11 | 75.650 | 77.850 | 75.550 | 76.600 | 76.600 | 110,370,158 |
| 2026-05-08 | 74.850 | 75.300 | 72.500 | 73.350 | 73.350 | 106,496,499 |
| 2026-05-07 | 76.550 | 79.400 | 74.350 | 76.750 | 76.750 | 145,130,185 |
| 2026-05-06 | 73.750 | 79.400 | 73.600 | 74.850 | 74.850 | 216,090,246 |
| 2026-05-05 | 71.300 | 71.900 | 70.100 | 70.800 | 70.800 | 17,343,650 |
| 2026-05-04 | 72.000 | 74.650 | 72.000 | 72.150 | 72.150 | 39,679,795 |
| 2026-04-30 | 66.350 | 71.700 | 66.000 | 70.900 | 70.900 | 168,177,459 |
| 2026-04-29 | 65.650 | 66.250 | 64.100 | 65.800 | 65.800 | 65,251,961 |
| 2026-04-28 | 68.700 | 68.900 | 65.300 | 66.050 | 66.050 | 95,445,464 |
| 2026-04-27 | 67.200 | 69.950 | 66.550 | 68.250 | 68.250 | 174,513,759 |
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.