Semiconductor Manufacturing International Corporation (HKG:0981)
Hong Kong · Delayed Price · Currency is HKD 66.75
-5.75 (-7.93%)
Aug 24, 2026, 4:08 PM HKT
smic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 72.45 | 72.45 | 66.30 | 66.75 | 66.75 | -7.93% | 127,672,431 |
| Aug 21, 2026 | 72.20 | 73.90 | 71.65 | 72.50 | 72.50 | 0.55% | 38,617,310 |
| Aug 20, 2026 | 73.70 | 74.50 | 71.50 | 72.10 | 72.10 | -1.23% | 57,616,920 |
| Aug 19, 2026 | 73.50 | 74.90 | 70.25 | 73.00 | 73.00 | -3.76% | 139,632,600 |
| Aug 18, 2026 | 75.30 | 77.75 | 73.60 | 75.85 | 75.85 | 0.93% | 111,652,600 |
| Aug 17, 2026 | 71.30 | 76.60 | 71.20 | 75.15 | 75.15 | 6.14% | 137,337,100 |
| Aug 14, 2026 | 70.75 | 72.35 | 68.80 | 70.80 | 70.80 | 4.81% | 170,311,800 |
| Aug 13, 2026 | 68.30 | 70.30 | 67.40 | 67.55 | 67.55 | 0.22% | 90,173,790 |
| Aug 12, 2026 | 65.65 | 68.50 | 65.35 | 67.40 | 67.40 | 3.22% | 66,915,910 |
| Aug 11, 2026 | 65.75 | 67.05 | 65.05 | 65.30 | 65.30 | -1.36% | 38,174,540 |
| Aug 10, 2026 | 67.80 | 67.85 | 65.10 | 66.20 | 66.20 | -1.05% | 50,125,070 |
| Aug 7, 2026 | 65.80 | 67.40 | 64.75 | 66.90 | 66.90 | 2.37% | 79,420,450 |
| Aug 6, 2026 | 66.15 | 67.10 | 64.20 | 65.35 | 65.35 | -3.90% | 90,801,600 |
| Aug 5, 2026 | 66.00 | 69.05 | 65.50 | 68.00 | 68.00 | 4.13% | 97,601,650 |
| Aug 4, 2026 | 62.80 | 65.90 | 62.45 | 65.30 | 65.30 | 4.98% | 100,800,218 |
| Aug 3, 2026 | 63.10 | 63.80 | 61.30 | 62.20 | 62.20 | -1.66% | 82,857,600 |
| Jul 31, 2026 | 67.00 | 67.50 | 62.75 | 63.25 | 63.25 | 2.02% | 147,608,900 |
| Jul 30, 2026 | 66.10 | 67.45 | 61.80 | 62.00 | 62.00 | -7.74% | 154,530,800 |
| Jul 29, 2026 | 69.45 | 70.45 | 63.55 | 67.20 | 67.20 | -2.75% | 153,916,000 |
| Jul 28, 2026 | 70.10 | 73.60 | 68.00 | 69.10 | 69.10 | -2.19% | 116,060,992 |
| Jul 27, 2026 | 71.00 | 72.10 | 68.05 | 70.65 | 70.65 | -0.98% | 76,674,250 |
| Jul 24, 2026 | 69.80 | 73.50 | 69.30 | 71.35 | 71.35 | 0.85% | 82,123,130 |
| Jul 23, 2026 | 74.00 | 74.30 | 69.85 | 70.75 | 70.75 | -2.95% | 92,847,660 |
| Jul 22, 2026 | 76.80 | 77.80 | 72.30 | 72.90 | 72.90 | -3.44% | 128,747,300 |
| Jul 21, 2026 | 71.85 | 77.00 | 69.50 | 75.50 | 75.50 | 8.24% | 180,893,800 |
| Jul 20, 2026 | 69.65 | 72.00 | 68.50 | 69.75 | 69.75 | 3.03% | 102,646,400 |
| Jul 17, 2026 | 74.00 | 75.20 | 66.25 | 67.70 | 67.70 | -9.97% | 246,991,100 |
| Jul 16, 2026 | 74.45 | 79.30 | 73.50 | 75.20 | 75.20 | -1.44% | 102,067,600 |
| Jul 15, 2026 | 80.30 | 80.85 | 75.35 | 76.30 | 76.30 | -2.62% | 83,362,950 |
| Jul 14, 2026 | 78.60 | 79.95 | 73.60 | 78.35 | 78.35 | - | 133,218,700 |
| Jul 13, 2026 | 80.05 | 84.80 | 76.65 | 78.35 | 78.35 | -1.63% | 145,387,430 |
| Jul 10, 2026 | 84.95 | 87.60 | 78.75 | 79.65 | 79.65 | -4.67% | 168,361,707 |
| Jul 9, 2026 | 77.60 | 85.80 | 76.65 | 83.55 | 83.55 | 10.22% | 227,477,100 |
| Jul 8, 2026 | 73.80 | 79.50 | 72.55 | 75.80 | 75.80 | 3.20% | 153,702,100 |
| Jul 7, 2026 | 75.10 | 76.65 | 72.15 | 73.45 | 73.45 | -3.04% | 128,600,500 |
| Jul 6, 2026 | 79.85 | 80.50 | 72.50 | 75.75 | 75.75 | -2.38% | 159,214,900 |
| Jul 3, 2026 | 80.00 | 81.45 | 76.45 | 77.60 | 77.60 | -3.48% | 124,053,283 |
| Jul 2, 2026 | 84.10 | 84.20 | 78.55 | 80.40 | 80.40 | -10.07% | 178,219,400 |
| Jun 30, 2026 | 84.60 | 91.55 | 84.25 | 89.40 | 89.40 | 5.42% | 176,623,900 |
| Jun 29, 2026 | 79.55 | 85.80 | 79.35 | 84.80 | 84.80 | 6.00% | 124,513,200 |
| Jun 26, 2026 | 84.50 | 85.25 | 79.05 | 80.00 | 80.00 | -6.98% | 142,920,100 |
| Jun 25, 2026 | 87.40 | 88.70 | 83.80 | 86.00 | 86.00 | 1.42% | 127,969,500 |
| Jun 24, 2026 | 77.60 | 86.45 | 77.60 | 84.80 | 84.80 | 8.93% | 218,098,900 |
| Jun 23, 2026 | 79.20 | 84.10 | 76.50 | 77.85 | 77.85 | -1.33% | 182,963,500 |
| Jun 22, 2026 | 78.80 | 82.40 | 77.15 | 78.90 | 78.90 | 3.14% | 171,994,600 |
| Jun 18, 2026 | 76.10 | 79.45 | 73.75 | 76.50 | 76.50 | 0.99% | 203,554,100 |
| Jun 17, 2026 | 73.00 | 76.50 | 72.40 | 75.75 | 75.75 | 2.36% | 97,501,970 |
| Jun 16, 2026 | 77.45 | 77.95 | 72.95 | 74.00 | 74.00 | -3.46% | 74,473,870 |
| Jun 15, 2026 | 74.00 | 76.95 | 72.65 | 76.65 | 76.65 | 6.98% | 99,265,380 |
| Jun 12, 2026 | 75.55 | 77.00 | 71.30 | 71.65 | 71.65 | -2.25% | 101,440,800 |