Semiconductor Manufacturing International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 44.000 | 45.400 | 43.300 | 44.700 | 44.700 | 125,099,595 |
| 2025-02-04 | 42.200 | 45.700 | 41.900 | 45.450 | 45.450 | 100,317,165 |
| 2025-02-03 | 38.600 | 42.150 | 38.300 | 41.900 | 41.900 | 93,209,981 |
| 2025-01-28 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 0 |
| 2025-01-27 | 41.950 | 42.000 | 37.150 | 38.150 | 38.150 | 211,536,889 |
| 2025-01-24 | 40.000 | 41.300 | 39.300 | 41.300 | 41.300 | 137,937,824 |
| 2025-01-23 | 43.000 | 44.000 | 38.850 | 39.050 | 39.050 | 251,837,810 |
| 2025-01-22 | 42.650 | 43.800 | 41.300 | 42.100 | 42.100 | 179,830,343 |
| 2025-01-21 | 39.750 | 42.500 | 39.550 | 41.900 | 41.900 | 185,903,215 |
| 2025-01-20 | 39.550 | 40.000 | 37.950 | 39.400 | 39.400 | 154,122,364 |
| 2025-01-17 | 36.500 | 39.950 | 36.200 | 39.450 | 39.450 | 241,241,672 |
| 2025-01-16 | 38.000 | 39.800 | 35.550 | 36.000 | 36.000 | 296,551,647 |
| 2025-01-15 | 34.850 | 37.550 | 34.500 | 37.200 | 37.200 | 190,514,193 |
| 2025-01-14 | 34.850 | 35.800 | 33.550 | 35.100 | 35.100 | 204,728,482 |
| 2025-01-13 | 32.300 | 34.350 | 32.150 | 34.350 | 34.350 | 156,711,423 |
| 2025-01-10 | 31.800 | 33.750 | 31.650 | 32.350 | 32.350 | 175,952,424 |
| 2025-01-09 | 30.850 | 32.500 | 30.350 | 31.450 | 31.450 | 108,891,427 |
| 2025-01-08 | 30.700 | 31.150 | 29.550 | 30.550 | 30.550 | 85,030,643 |
| 2025-01-07 | 29.650 | 31.200 | 29.300 | 31.150 | 31.150 | 125,853,307 |
| 2025-01-06 | 30.000 | 30.600 | 29.450 | 29.650 | 29.650 | 66,043,419 |
| 2025-01-03 | 29.100 | 30.400 | 28.350 | 29.550 | 29.550 | 106,546,230 |
| 2025-01-02 | 31.550 | 31.950 | 28.900 | 29.000 | 29.000 | 173,107,145 |
| 2024-12-31 | 31.700 | 31.700 | 31.700 | 31.700 | 31.700 | 0 |
| 2024-12-30 | 31.000 | 33.000 | 30.850 | 32.600 | 32.600 | 219,254,165 |
| 2024-12-27 | 29.800 | 31.900 | 29.600 | 30.650 | 30.650 | 263,974,915 |
| 2024-12-24 | 29.100 | 29.100 | 29.100 | 29.100 | 29.100 | 0 |
| 2024-12-23 | 28.800 | 29.800 | 28.550 | 29.100 | 29.100 | 193,685,027 |
| 2024-12-20 | 26.850 | 29.800 | 26.350 | 28.300 | 28.300 | 336,228,865 |
| 2024-12-19 | 25.400 | 26.600 | 25.300 | 26.150 | 26.150 | 43,485,271 |
| 2024-12-18 | 25.300 | 26.100 | 25.300 | 25.950 | 25.950 | 33,513,360 |
| 2024-12-17 | 25.200 | 26.100 | 24.850 | 25.250 | 25.250 | 40,197,825 |
| 2024-12-16 | 25.650 | 26.000 | 25.200 | 25.350 | 25.350 | 34,964,387 |
| 2024-12-13 | 26.800 | 26.950 | 25.800 | 25.900 | 25.900 | 64,690,781 |
| 2024-12-12 | 26.750 | 27.550 | 26.600 | 27.100 | 27.100 | 43,149,783 |
| 2024-12-11 | 27.200 | 27.400 | 26.750 | 26.800 | 26.800 | 34,424,994 |
| 2024-12-10 | 28.400 | 28.650 | 26.900 | 27.000 | 27.000 | 114,096,700 |
| 2024-12-09 | 26.600 | 27.600 | 25.900 | 27.550 | 27.550 | 68,835,940 |
| 2024-12-06 | 26.150 | 26.950 | 25.850 | 26.450 | 26.450 | 65,922,641 |
| 2024-12-05 | 26.250 | 26.650 | 26.050 | 26.100 | 26.100 | 23,776,703 |
| 2024-12-04 | 27.000 | 27.100 | 26.250 | 26.300 | 26.300 | 69,412,796 |
| 2024-12-03 | 26.600 | 26.600 | 25.600 | 26.000 | 26.000 | 47,908,245 |
| 2024-12-02 | 26.250 | 26.700 | 25.850 | 26.400 | 26.400 | 47,417,111 |
| 2024-11-29 | 25.500 | 27.000 | 25.200 | 26.000 | 26.000 | 80,739,041 |
| 2024-11-28 | 25.800 | 26.000 | 25.050 | 25.150 | 25.150 | 40,377,037 |
| 2024-11-27 | 24.650 | 25.800 | 24.150 | 25.700 | 25.700 | 69,405,200 |
| 2024-11-26 | 25.050 | 25.450 | 24.400 | 24.650 | 24.650 | 46,045,154 |
| 2024-11-25 | 25.250 | 25.450 | 24.150 | 25.100 | 25.100 | 71,050,743 |
| 2024-11-22 | 27.250 | 27.400 | 24.750 | 25.050 | 25.050 | 137,833,863 |
| 2024-11-21 | 27.000 | 27.400 | 26.800 | 26.850 | 26.850 | 37,272,741 |
| 2024-11-20 | 27.100 | 27.250 | 26.700 | 26.900 | 26.900 | 42,211,489 |
| 2024-11-19 | 26.800 | 27.450 | 26.450 | 27.100 | 27.100 | 62,057,398 |
| 2024-11-18 | 26.800 | 27.050 | 26.250 | 26.450 | 26.450 | 66,851,807 |
| 2024-11-15 | 26.550 | 27.150 | 26.200 | 26.400 | 26.400 | 76,069,013 |
| 2024-11-14 | 26.900 | 28.150 | 26.300 | 26.550 | 26.550 | 114,595,504 |
| 2024-11-13 | 26.850 | 27.700 | 26.750 | 27.150 | 27.150 | 84,596,299 |
| 2024-11-12 | 29.850 | 29.900 | 26.950 | 27.150 | 27.150 | 202,948,900 |
| 2024-11-11 | 29.950 | 30.450 | 29.050 | 29.500 | 29.500 | 254,811,034 |
| 2024-11-08 | 29.800 | 30.300 | 28.550 | 28.550 | 28.550 | 297,530,223 |
| 2024-11-07 | 27.100 | 28.500 | 26.800 | 28.250 | 28.250 | 174,937,242 |
| 2024-11-06 | 27.400 | 28.400 | 26.550 | 26.900 | 26.900 | 196,763,392 |
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.