Sem Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.210 | 1.345 | 1.160 | 1.345 | 1.345 | 3,846,000 |
| 2026-10-15 | 1.350 | 1.350 | 1.170 | 1.200 | 1.200 | 5,370,000 |
| 2026-10-14 | 1.375 | 1.390 | 1.350 | 1.365 | 1.365 | 860,000 |
| 2026-10-13 | 1.395 | 1.395 | 1.360 | 1.360 | 1.360 | 1,280,000 |
| 2026-10-12 | 1.440 | 1.475 | 1.385 | 1.400 | 1.400 | 1,290,000 |
| 2026-10-09 | 1.415 | 1.415 | 1.365 | 1.380 | 1.380 | 1,060,000 |
| 2026-10-08 | 1.420 | 1.450 | 1.395 | 1.415 | 1.415 | 980,000 |
| 2026-10-07 | 1.390 | 1.400 | 1.385 | 1.400 | 1.400 | 110,000 |
| 2026-10-06 | 1.395 | 1.500 | 1.375 | 1.390 | 1.390 | 840,000 |
| 2026-10-05 | 1.425 | 1.425 | 1.350 | 1.350 | 1.350 | 600,000 |
| 2026-10-02 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 180,000 |
| 2026-09-30 | 1.390 | 1.410 | 1.385 | 1.410 | 1.410 | 530,000 |
| 2026-09-29 | 1.410 | 1.410 | 1.380 | 1.385 | 1.385 | 530,000 |
| 2026-09-28 | 1.385 | 1.420 | 1.375 | 1.385 | 1.385 | 1,040,000 |
| 2026-09-25 | 1.450 | 1.455 | 1.380 | 1.385 | 1.385 | 1,010,000 |
| 2026-09-24 | 1.590 | 1.590 | 1.445 | 1.445 | 1.445 | 1,520,000 |
| 2026-09-23 | 1.445 | 1.495 | 1.435 | 1.495 | 1.495 | 1,550,000 |
| 2026-09-22 | 1.465 | 1.500 | 1.425 | 1.435 | 1.435 | 870,000 |
| 2026-09-21 | 1.410 | 1.470 | 1.410 | 1.455 | 1.455 | 560,000 |
| 2026-09-18 | 1.410 | 1.465 | 1.410 | 1.410 | 1.410 | 710,000 |
| 2026-09-17 | 1.430 | 1.430 | 1.400 | 1.410 | 1.410 | 580,000 |
| 2026-09-16 | 1.470 | 1.510 | 1.460 | 1.470 | 1.470 | 1,550,000 |
| 2026-09-15 | 1.415 | 1.480 | 1.410 | 1.470 | 1.470 | 850,000 |
| 2026-09-14 | 1.470 | 1.470 | 1.375 | 1.415 | 1.415 | 4,580,000 |
| 2026-09-11 | 1.580 | 1.580 | 1.460 | 1.500 | 1.500 | 2,520,000 |
| 2026-09-10 | 1.590 | 1.650 | 1.550 | 1.555 | 1.555 | 2,670,000 |
| 2026-09-09 | 1.530 | 1.625 | 1.530 | 1.600 | 1.600 | 3,760,000 |
| 2026-09-08 | 1.565 | 1.595 | 1.530 | 1.530 | 1.530 | 2,590,000 |
| 2026-09-07 | 1.510 | 1.645 | 1.510 | 1.565 | 1.565 | 2,110,000 |
| 2026-09-04 | 1.580 | 1.580 | 1.510 | 1.510 | 1.510 | 1,540,000 |
| 2026-09-03 | 1.575 | 1.615 | 1.545 | 1.565 | 1.565 | 2,310,000 |
| 2026-09-02 | 1.565 | 1.605 | 1.540 | 1.545 | 1.545 | 3,690,000 |
| 2026-09-01 | 1.645 | 1.645 | 1.570 | 1.590 | 1.590 | 5,290,000 |
| 2026-08-31 | 1.685 | 1.700 | 1.605 | 1.645 | 1.645 | 4,250,000 |
| 2026-08-28 | 1.735 | 1.780 | 1.660 | 1.700 | 1.700 | 2,900,000 |
| 2026-08-27 | 1.760 | 1.760 | 1.700 | 1.735 | 1.735 | 2,320,000 |
| 2026-08-26 | 1.835 | 1.835 | 1.735 | 1.760 | 1.760 | 3,220,000 |
| 2026-08-25 | 1.875 | 1.890 | 1.790 | 1.840 | 1.840 | 3,790,000 |
| 2026-08-24 | 1.865 | 1.910 | 1.810 | 1.875 | 1.875 | 1,910,000 |
| 2026-08-21 | 1.735 | 1.870 | 1.710 | 1.865 | 1.865 | 5,630,000 |
| 2026-08-20 | 1.710 | 1.830 | 1.710 | 1.735 | 1.735 | 3,170,000 |
| 2026-08-19 | 2.090 | 2.125 | 1.650 | 1.800 | 1.800 | 14,260,000 |
| 2026-08-18 | 2.070 | 2.200 | 1.965 | 2.030 | 2.030 | 4,710,000 |
| 2026-08-17 | 1.990 | 2.100 | 1.975 | 2.065 | 2.065 | 4,660,000 |
| 2026-08-14 | 2.135 | 2.135 | 1.950 | 1.975 | 1.975 | 6,010,000 |
| 2026-08-13 | 2.295 | 2.295 | 2.070 | 2.135 | 2.135 | 7,530,000 |
| 2026-08-12 | 2.290 | 2.420 | 2.240 | 2.295 | 2.295 | 14,811,000 |
| 2026-08-11 | 1.890 | 2.290 | 1.845 | 2.290 | 2.290 | 30,700,000 |
| 2026-08-10 | 1.705 | 1.915 | 1.680 | 1.890 | 1.890 | 7,802,000 |
| 2026-08-07 | 1.730 | 1.750 | 1.660 | 1.705 | 1.705 | 1,520,000 |
| 2026-08-06 | 1.720 | 1.750 | 1.680 | 1.730 | 1.730 | 810,000 |
| 2026-08-05 | 1.680 | 1.700 | 1.630 | 1.700 | 1.700 | 1,850,000 |
| 2026-08-04 | 1.705 | 1.740 | 1.680 | 1.680 | 1.680 | 750,000 |
| 2026-08-03 | 1.740 | 1.780 | 1.670 | 1.700 | 1.700 | 2,570,000 |
| 2026-07-31 | 1.720 | 1.780 | 1.680 | 1.740 | 1.740 | 2,910,000 |
| 2026-07-30 | 1.800 | 1.820 | 1.670 | 1.710 | 1.710 | 3,080,000 |
| 2026-07-29 | 1.870 | 1.870 | 1.730 | 1.800 | 1.800 | 3,610,000 |
| 2026-07-28 | 1.810 | 2.040 | 1.800 | 1.870 | 1.870 | 11,438,000 |
| 2026-07-27 | 1.830 | 1.900 | 1.690 | 1.810 | 1.810 | 5,220,000 |
| 2026-07-24 | 1.850 | 1.860 | 1.750 | 1.820 | 1.820 | 4,910,000 |
Page 1 of 21 · 1,221 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.