Semiconductor Manufacturing International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 75.700 | 80.050 | 75.700 | 80.000 | 80.000 | 154,628,465 |
| 2025-10-23 | 74.500 | 75.000 | 71.850 | 74.050 | 74.050 | 91,305,190 |
| 2025-10-22 | 73.850 | 75.900 | 72.500 | 74.850 | 74.850 | 82,298,535 |
| 2025-10-21 | 73.300 | 76.400 | 72.850 | 74.050 | 74.050 | 121,886,166 |
| 2025-10-20 | 71.600 | 72.750 | 70.200 | 71.800 | 71.800 | 85,998,261 |
| 2025-10-17 | 73.650 | 74.100 | 68.350 | 69.100 | 69.100 | 166,659,866 |
| 2025-10-16 | 76.000 | 76.200 | 72.600 | 73.900 | 73.900 | 89,385,266 |
| 2025-10-15 | 74.200 | 76.150 | 71.500 | 76.000 | 76.000 | 135,742,186 |
| 2025-10-14 | 81.800 | 81.850 | 72.100 | 73.350 | 73.350 | 210,423,170 |
| 2025-10-13 | 75.500 | 81.400 | 75.500 | 80.150 | 80.150 | 265,993,481 |
| 2025-10-10 | 81.950 | 82.650 | 76.650 | 77.550 | 77.550 | 203,174,461 |
| 2025-10-09 | 88.400 | 93.500 | 82.500 | 83.500 | 83.500 | 303,809,230 |
| 2025-10-08 | 91.000 | 91.500 | 87.700 | 89.500 | 89.500 | 38,845,844 |
| 2025-10-06 | 90.500 | 92.800 | 87.400 | 91.050 | 91.050 | 43,900,768 |
| 2025-10-03 | 90.350 | 91.350 | 88.650 | 90.900 | 90.900 | 34,462,352 |
| 2025-10-02 | 80.150 | 90.350 | 80.100 | 89.650 | 89.650 | 67,389,636 |
| 2025-09-30 | 77.500 | 79.950 | 77.500 | 79.550 | 79.550 | 115,419,312 |
| 2025-09-29 | 74.000 | 76.500 | 73.100 | 76.500 | 76.500 | 106,533,474 |
| 2025-09-26 | 75.900 | 77.800 | 72.200 | 72.950 | 72.950 | 141,599,380 |
| 2025-09-25 | 77.200 | 78.800 | 75.200 | 76.800 | 76.800 | 114,883,313 |
| 2025-09-24 | 72.800 | 78.250 | 72.150 | 76.750 | 76.750 | 150,321,829 |
| 2025-09-23 | 74.050 | 74.700 | 70.250 | 72.600 | 72.600 | 135,366,490 |
| 2025-09-22 | 69.750 | 74.050 | 69.050 | 73.350 | 73.350 | 136,569,630 |
| 2025-09-19 | 71.100 | 72.500 | 68.650 | 69.750 | 69.750 | 151,250,095 |
| 2025-09-18 | 68.550 | 73.300 | 67.700 | 69.500 | 69.500 | 243,974,812 |
| 2025-09-17 | 64.300 | 67.800 | 63.700 | 67.700 | 67.700 | 169,646,110 |
| 2025-09-16 | 63.100 | 64.200 | 61.950 | 63.200 | 63.200 | 76,132,007 |
| 2025-09-15 | 63.650 | 64.500 | 62.550 | 63.000 | 63.000 | 64,804,768 |
| 2025-09-12 | 64.200 | 65.000 | 62.100 | 62.750 | 62.750 | 103,139,295 |
| 2025-09-11 | 60.100 | 64.450 | 59.400 | 63.350 | 63.350 | 134,823,644 |
| 2025-09-10 | 58.700 | 60.950 | 58.700 | 60.350 | 60.350 | 90,346,929 |
| 2025-09-09 | 58.000 | 60.650 | 56.000 | 58.250 | 58.250 | 120,101,934 |
| 2025-09-08 | 58.700 | 58.800 | 56.650 | 58.150 | 58.150 | 97,043,391 |
| 2025-09-05 | 56.800 | 60.200 | 56.300 | 58.700 | 58.700 | 158,505,131 |
| 2025-09-04 | 60.200 | 60.800 | 55.350 | 56.000 | 56.000 | 187,841,288 |
| 2025-09-03 | 61.850 | 62.100 | 59.350 | 60.000 | 60.000 | 81,425,532 |
| 2025-09-02 | 63.800 | 64.100 | 58.750 | 60.700 | 60.700 | 189,292,322 |
| 2025-09-01 | 64.750 | 65.650 | 60.550 | 63.650 | 63.650 | 188,898,351 |
| 2025-08-29 | 62.250 | 62.250 | 59.900 | 60.700 | 60.700 | 138,500,782 |
| 2025-08-28 | 57.000 | 62.800 | 56.650 | 62.300 | 62.300 | 328,184,511 |
| 2025-08-27 | 57.000 | 60.300 | 55.750 | 56.250 | 56.250 | 221,959,736 |
| 2025-08-26 | 57.000 | 57.450 | 55.400 | 56.200 | 56.200 | 104,068,446 |
| 2025-08-25 | 58.450 | 61.750 | 56.000 | 57.800 | 57.800 | 235,311,070 |
| 2025-08-22 | 52.850 | 57.500 | 52.700 | 56.900 | 56.900 | 296,455,102 |
| 2025-08-21 | 51.850 | 53.050 | 50.900 | 51.700 | 51.700 | 67,561,130 |
| 2025-08-20 | 49.500 | 52.550 | 49.400 | 51.750 | 51.750 | 106,235,006 |
| 2025-08-19 | 51.850 | 52.150 | 49.660 | 50.050 | 50.050 | 77,786,478 |
| 2025-08-18 | 53.500 | 53.800 | 51.750 | 51.800 | 51.800 | 80,816,682 |
| 2025-08-15 | 51.750 | 53.200 | 51.450 | 52.750 | 52.750 | 80,095,392 |
| 2025-08-14 | 52.500 | 54.400 | 51.850 | 52.000 | 52.000 | 115,170,190 |
| 2025-08-13 | 51.250 | 52.100 | 50.950 | 52.050 | 52.050 | 83,959,625 |
| 2025-08-12 | 48.860 | 51.550 | 48.200 | 51.150 | 51.150 | 112,240,544 |
| 2025-08-11 | 49.040 | 49.240 | 47.140 | 48.700 | 48.700 | 109,296,429 |
| 2025-08-08 | 51.000 | 51.300 | 48.500 | 48.660 | 48.660 | 218,640,904 |
| 2025-08-07 | 52.550 | 54.700 | 51.850 | 53.000 | 53.000 | 90,416,223 |
| 2025-08-06 | 51.250 | 52.950 | 50.500 | 52.600 | 52.600 | 72,245,201 |
| 2025-08-05 | 51.600 | 52.700 | 50.500 | 51.000 | 51.000 | 69,595,649 |
| 2025-08-04 | 49.800 | 51.750 | 49.800 | 51.500 | 51.500 | 53,873,828 |
| 2025-08-01 | 51.100 | 52.300 | 49.900 | 50.050 | 50.050 | 65,840,725 |
| 2025-07-31 | 50.000 | 52.950 | 49.100 | 51.100 | 51.100 | 104,907,136 |
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.