Sem Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.580	0.600	0.530	0.570	0.570	11,810,000
2026-01-21	0.640	0.660	0.580	0.590	0.590	5,660,000
2026-01-20	0.640	0.730	0.630	0.640	0.640	12,020,000
2026-01-19	0.590	0.660	0.580	0.620	0.620	9,590,000
2026-01-16	0.680	0.680	0.550	0.580	0.580	24,350,000
2026-01-15	0.780	0.780	0.640	0.680	0.680	15,740,000
2026-01-14	0.850	0.850	0.770	0.790	0.790	7,410,000
2026-01-13	0.700	0.810	0.680	0.810	0.810	14,300,000
2026-01-12	0.690	0.760	0.680	0.700	0.700	17,440,000
2026-01-09	0.870	0.870	0.710	0.730	0.730	25,920,000
2026-01-08	0.950	0.960	0.830	0.860	0.860	15,545,000
2026-01-07	0.920	1.000	0.880	0.950	0.950	21,363,500
2026-01-06	0.660	0.970	0.630	0.920	0.920	40,903,000
2026-01-05	0.600	0.700	0.600	0.660	0.660	18,870,000
2026-01-02	0.570	0.610	0.550	0.600	0.600	7,970,000
2025-12-31	0.600	0.600	0.560	0.570	0.570	2,100,000
2025-12-30	0.550	0.610	0.550	0.600	0.600	6,420,000
2025-12-29	0.600	0.600	0.530	0.560	0.560	7,330,000
2025-12-24	0.600	0.610	0.590	0.600	0.600	1,800,000
2025-12-23	0.570	0.620	0.560	0.600	0.600	5,540,000
2025-12-22	0.610	0.630	0.560	0.570	0.570	9,820,000
2025-12-19	0.500	0.620	0.490	0.600	0.600	14,430,000
2025-12-18	0.510	0.510	0.495	0.500	0.500	3,900,000
2025-12-17	0.495	0.510	0.490	0.510	0.510	2,900,000
2025-12-16	0.480	0.520	0.470	0.490	0.490	8,160,000
2025-12-15	0.500	0.520	0.460	0.480	0.480	11,750,000
2025-12-12	0.560	0.580	0.510	0.520	0.520	13,670,000
2025-12-11	0.600	0.620	0.550	0.560	0.560	8,400,000
2025-12-10	0.610	0.680	0.560	0.600	0.600	44,460,000
2025-12-09	0.485	0.660	0.480	0.610	0.610	83,153,800
2025-12-08	0.480	0.520	0.445	0.480	0.480	21,630,000
2025-12-05	0.480	0.550	0.380	0.480	0.480	130,680,000
2025-12-04	0.221	0.500	0.221	0.485	0.485	317,960,000
2025-12-03	0.103	0.103	0.103	0.103	0.103	0
2025-12-02	0.103	0.103	0.103	0.103	0.103	0
2025-12-01	0.103	0.103	0.103	0.103	0.103	0
2025-11-28	0.103	0.103	0.103	0.103	0.103	0
2025-11-27	0.103	0.103	0.103	0.103	0.103	0
2025-11-26	0.103	0.103	0.103	0.103	0.103	0
2025-11-25	0.102	0.105	0.098	0.103	0.103	2,040,000
2025-11-24	0.101	0.103	0.097	0.102	0.102	1,050,000
2025-11-21	0.097	0.103	0.085	0.101	0.101	5,150,000
2025-11-20	0.117	0.117	0.092	0.097	0.097	8,630,000
2025-11-19	0.103	0.128	0.098	0.116	0.116	20,480,000
2025-11-18	0.095	0.108	0.092	0.105	0.105	24,980,000
2025-11-17	0.082	0.090	0.082	0.088	0.088	1,670,000
2025-11-14	0.078	0.082	0.078	0.082	0.082	920,000
2025-11-13	0.078	0.078	0.077	0.078	0.078	970,000
2025-11-12	0.079	0.079	0.078	0.078	0.078	1,200,000
2025-11-11	0.076	0.077	0.076	0.077	0.077	830,000
2025-11-10	0.082	0.082	0.077	0.077	0.077	1,220,000
2025-11-07	0.072	0.075	0.072	0.075	0.075	830,000
2025-11-06	0.075	0.077	0.072	0.075	0.075	9,200,000
2025-11-05	0.074	0.083	0.073	0.080	0.080	1,110,000
2025-11-04	0.075	0.076	0.074	0.076	0.076	760,000
2025-11-03	0.076	0.077	0.074	0.074	0.074	370,000
2025-10-31	0.076	0.076	0.076	0.076	0.076	110,000
2025-10-30	0.078	0.078	0.075	0.077	0.077	5,790,000
2025-10-28	0.083	0.083	0.078	0.078	0.078	2,940,000
2025-10-27	0.073	0.085	0.072	0.085	0.085	11,350,000

← NewerPage 4 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.