Sem Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.090	1.130	1.020	1.090	1.090	9,800,000
2026-04-23	0.940	1.110	0.930	1.090	1.090	24,560,000
2026-04-22	0.970	0.970	0.930	0.960	0.960	1,260,000
2026-04-21	0.880	1.000	0.880	0.950	0.950	10,340,000
2026-04-20	0.870	0.920	0.870	0.900	0.900	2,800,000
2026-04-17	0.910	0.930	0.870	0.870	0.870	2,480,000
2026-04-16	0.900	0.950	0.870	0.910	0.910	5,620,000
2026-04-15	0.820	0.930	0.800	0.900	0.900	11,610,000
2026-04-14	0.800	0.870	0.750	0.870	0.870	10,120,000
2026-04-13	1.010	1.040	0.760	0.830	0.830	35,610,000
2026-04-10	0.930	0.990	0.920	0.980	0.980	8,430,000
2026-04-09	0.900	0.950	0.900	0.940	0.940	6,980,000
2026-04-08	0.870	0.930	0.860	0.890	0.890	3,010,000
2026-04-02	0.810	0.900	0.810	0.860	0.860	3,550,000
2026-04-01	0.780	0.830	0.780	0.810	0.810	2,860,000
2026-03-31	0.880	0.880	0.750	0.780	0.780	13,870,000
2026-03-30	0.900	0.900	0.840	0.850	0.850	7,760,000
2026-03-27	0.830	0.950	0.800	0.950	0.950	22,970,000
2026-03-26	1.040	1.070	0.820	0.840	0.840	41,900,000
2026-03-25	0.770	1.050	0.760	1.050	1.050	47,442,000
2026-03-24	0.740	0.770	0.740	0.770	0.770	1,890,000
2026-03-23	0.720	0.750	0.720	0.740	0.740	1,360,000
2026-03-20	0.690	0.770	0.690	0.750	0.750	2,430,000
2026-03-19	0.710	0.730	0.680	0.720	0.720	1,730,000
2026-03-18	0.740	0.740	0.680	0.730	0.730	6,452,000
2026-03-17	0.730	0.790	0.730	0.760	0.760	2,400,000
2026-03-16	0.700	0.740	0.680	0.730	0.730	2,012,000
2026-03-13	0.710	0.750	0.710	0.710	0.710	1,000,000
2026-03-12	0.750	0.750	0.720	0.730	0.730	310,000
2026-03-11	0.740	0.760	0.730	0.740	0.740	1,470,000
2026-03-10	0.700	0.760	0.690	0.740	0.740	4,060,000
2026-03-09	0.660	0.690	0.650	0.680	0.680	2,110,000
2026-03-06	0.730	0.740	0.670	0.700	0.700	1,120,000
2026-03-05	0.720	0.740	0.700	0.700	0.700	2,170,000
2026-03-04	0.680	0.690	0.650	0.690	0.690	2,700,000
2026-03-03	0.730	0.730	0.660	0.680	0.680	5,960,000
2026-03-02	0.790	0.800	0.730	0.730	0.730	5,760,000
2026-02-27	0.720	0.810	0.710	0.800	0.800	10,100,000
2026-02-26	0.720	0.750	0.680	0.740	0.740	9,790,000
2026-02-25	0.620	0.700	0.610	0.700	0.700	7,470,000
2026-02-24	0.630	0.630	0.610	0.630	0.630	1,340,000
2026-02-23	0.640	0.640	0.600	0.630	0.630	1,870,000
2026-02-20	0.580	0.620	0.570	0.610	0.610	2,290,000
2026-02-16	0.590	0.600	0.540	0.580	0.580	4,950,000
2026-02-13	0.610	0.610	0.590	0.600	0.600	2,530,000
2026-02-12	0.610	0.650	0.600	0.610	0.610	4,420,000
2026-02-11	0.610	0.610	0.600	0.610	0.610	1,230,000
2026-02-10	0.600	0.630	0.600	0.610	0.610	1,441,950
2026-02-09	0.600	0.610	0.590	0.600	0.600	2,140,000
2026-02-06	0.600	0.600	0.590	0.600	0.600	900,000
2026-02-05	0.610	0.610	0.600	0.600	0.600	1,460,000
2026-02-04	0.600	0.620	0.600	0.620	0.620	1,520,000
2026-02-03	0.600	0.620	0.590	0.600	0.600	2,720,000
2026-02-02	0.600	0.630	0.600	0.600	0.600	3,000,000
2026-01-30	0.640	0.680	0.590	0.600	0.600	14,180,000
2026-01-29	0.610	0.690	0.610	0.650	0.650	6,510,000
2026-01-28	0.590	0.640	0.590	0.620	0.620	4,430,000
2026-01-27	0.590	0.620	0.590	0.590	0.590	3,140,000
2026-01-26	0.610	0.610	0.560	0.590	0.590	6,370,000
2026-01-23	0.570	0.620	0.570	0.610	0.610	5,260,000

← NewerPage 3 of 5 · 245 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.