Semiconductor Manufacturing International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 78.500 | 79.450 | 76.400 | 77.850 | 77.850 | 50,921,076 |
| 2026-01-21 | 73.450 | 77.750 | 73.350 | 77.250 | 77.250 | 75,590,192 |
| 2026-01-20 | 77.400 | 77.600 | 73.750 | 74.500 | 74.500 | 65,838,024 |
| 2026-01-19 | 79.200 | 80.100 | 77.000 | 77.000 | 77.000 | 52,927,092 |
| 2026-01-16 | 78.800 | 79.700 | 77.600 | 79.200 | 79.200 | 88,248,919 |
| 2026-01-15 | 75.500 | 78.400 | 74.950 | 77.350 | 77.350 | 72,736,228 |
| 2026-01-14 | 74.600 | 76.450 | 74.150 | 75.950 | 75.950 | 80,458,547 |
| 2026-01-13 | 75.200 | 76.150 | 73.250 | 74.450 | 74.450 | 69,713,451 |
| 2026-01-12 | 74.500 | 75.500 | 73.350 | 75.300 | 75.300 | 64,618,788 |
| 2026-01-09 | 75.500 | 76.250 | 73.500 | 74.400 | 74.400 | 71,074,224 |
| 2026-01-08 | 74.600 | 77.450 | 74.100 | 74.950 | 74.950 | 92,810,803 |
| 2026-01-07 | 76.400 | 76.700 | 73.700 | 74.700 | 74.700 | 98,807,996 |
| 2026-01-06 | 77.000 | 78.900 | 75.400 | 75.600 | 75.600 | 100,574,288 |
| 2026-01-05 | 75.800 | 78.300 | 75.050 | 76.500 | 76.500 | 129,977,658 |
| 2026-01-02 | 71.450 | 75.400 | 70.800 | 75.100 | 75.100 | 40,669,802 |
| 2025-12-31 | 71.350 | 71.350 | 71.350 | 71.350 | 71.350 | 0 |
| 2025-12-30 | 71.500 | 73.150 | 70.450 | 72.500 | 72.500 | 93,554,254 |
| 2025-12-29 | 71.500 | 73.700 | 69.550 | 69.550 | 69.550 | 77,352,135 |
| 2025-12-24 | 70.950 | 70.950 | 70.950 | 70.950 | 70.950 | 0 |
| 2025-12-23 | 69.500 | 70.350 | 68.300 | 68.900 | 68.900 | 49,966,498 |
| 2025-12-22 | 66.000 | 70.450 | 65.950 | 68.900 | 68.900 | 91,315,684 |
| 2025-12-19 | 65.450 | 66.150 | 64.800 | 65.050 | 65.050 | 39,163,474 |
| 2025-12-18 | 64.000 | 65.600 | 63.650 | 64.700 | 64.700 | 39,415,584 |
| 2025-12-17 | 63.050 | 65.200 | 63.050 | 64.750 | 64.750 | 40,298,935 |
| 2025-12-16 | 64.500 | 65.150 | 62.000 | 63.450 | 63.450 | 64,784,997 |
| 2025-12-15 | 68.000 | 68.000 | 64.450 | 64.700 | 64.700 | 67,089,126 |
| 2025-12-12 | 67.600 | 68.650 | 65.350 | 67.700 | 67.700 | 59,855,565 |
| 2025-12-11 | 69.000 | 69.250 | 66.550 | 67.150 | 67.150 | 49,462,751 |
| 2025-12-10 | 69.300 | 69.350 | 67.200 | 68.700 | 68.700 | 44,357,583 |
| 2025-12-09 | 70.600 | 71.000 | 68.450 | 68.850 | 68.850 | 66,229,434 |
| 2025-12-08 | 70.200 | 72.900 | 70.150 | 71.800 | 71.800 | 69,233,641 |
| 2025-12-05 | 69.750 | 70.900 | 68.550 | 69.750 | 69.750 | 45,551,129 |
| 2025-12-04 | 67.300 | 70.250 | 66.550 | 69.800 | 69.800 | 50,376,074 |
| 2025-12-03 | 68.150 | 69.250 | 66.850 | 67.200 | 67.200 | 35,626,389 |
| 2025-12-02 | 69.350 | 69.650 | 68.050 | 68.650 | 68.650 | 23,942,332 |
| 2025-12-01 | 68.900 | 69.950 | 67.850 | 69.450 | 69.450 | 36,618,423 |
| 2025-11-28 | 69.600 | 69.600 | 67.900 | 68.800 | 68.800 | 34,635,482 |
| 2025-11-27 | 69.150 | 71.800 | 68.150 | 68.350 | 68.350 | 67,041,842 |
| 2025-11-26 | 67.800 | 69.950 | 66.900 | 68.850 | 68.850 | 48,414,677 |
| 2025-11-25 | 68.900 | 70.250 | 66.900 | 67.950 | 67.950 | 77,251,132 |
| 2025-11-24 | 69.050 | 69.550 | 63.700 | 68.050 | 68.050 | 146,771,590 |
| 2025-11-21 | 71.100 | 71.950 | 68.600 | 68.800 | 68.800 | 107,859,632 |
| 2025-11-20 | 74.600 | 75.250 | 72.300 | 73.500 | 73.500 | 59,009,341 |
| 2025-11-19 | 74.600 | 74.750 | 72.050 | 73.000 | 73.000 | 49,252,284 |
| 2025-11-18 | 72.650 | 75.650 | 72.200 | 74.000 | 74.000 | 69,119,836 |
| 2025-11-17 | 73.800 | 75.650 | 72.800 | 72.950 | 72.950 | 60,837,818 |
| 2025-11-14 | 74.250 | 77.250 | 73.200 | 73.500 | 73.500 | 93,053,916 |
| 2025-11-13 | 72.850 | 75.600 | 71.700 | 75.600 | 75.600 | 88,521,178 |
| 2025-11-12 | 72.500 | 73.550 | 70.700 | 73.250 | 73.250 | 66,485,006 |
| 2025-11-11 | 75.450 | 75.600 | 71.550 | 72.650 | 72.650 | 70,851,474 |
| 2025-11-10 | 76.000 | 76.700 | 72.500 | 74.700 | 74.700 | 74,373,722 |
| 2025-11-07 | 75.750 | 77.950 | 74.700 | 75.450 | 75.450 | 58,051,968 |
| 2025-11-06 | 73.550 | 77.750 | 72.850 | 76.950 | 76.950 | 118,576,840 |
| 2025-11-05 | 70.000 | 72.350 | 69.350 | 71.700 | 71.700 | 76,003,489 |
| 2025-11-04 | 73.600 | 75.450 | 71.650 | 71.850 | 71.850 | 74,920,975 |
| 2025-11-03 | 74.200 | 75.200 | 71.300 | 72.850 | 72.850 | 95,882,523 |
| 2025-10-31 | 79.200 | 79.200 | 74.600 | 75.000 | 75.000 | 108,145,564 |
| 2025-10-30 | 81.950 | 82.400 | 77.300 | 79.200 | 79.200 | 141,883,664 |
| 2025-10-28 | 82.800 | 85.500 | 80.050 | 80.100 | 80.100 | 124,471,245 |
| 2025-10-27 | 82.950 | 83.800 | 80.800 | 82.800 | 82.800 | 143,794,946 |
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.