SEM Holdings Limited (HKG:9929)
Hong Kong · Delayed Price · Currency is HKD 0.8400
-0.2100 (-20.00%)
At close: Mar 26, 2026
SEM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.77 | 1.07 | 0.77 | 0.94 | - | -10.48% | 16,570,000 |
| Mar 25, 2026 | 0.77 | 1.05 | 0.76 | 1.05 | 1.05 | 36.36% | 47,442,000 |
| Mar 24, 2026 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | 4.05% | 1,890,000 |
| Mar 23, 2026 | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | -1.33% | 1,360,000 |
| Mar 20, 2026 | 0.69 | 0.77 | 0.69 | 0.75 | 0.75 | 4.17% | 2,430,000 |
| Mar 19, 2026 | 0.71 | 0.73 | 0.68 | 0.72 | 0.72 | -1.37% | 1,730,000 |
| Mar 18, 2026 | 0.74 | 0.74 | 0.68 | 0.73 | 0.73 | -3.95% | 6,452,000 |
| Mar 17, 2026 | 0.73 | 0.79 | 0.73 | 0.76 | 0.76 | 4.11% | 2,400,000 |
| Mar 16, 2026 | 0.70 | 0.74 | 0.68 | 0.73 | 0.73 | 2.82% | 2,012,000 |
| Mar 13, 2026 | 0.71 | 0.75 | 0.71 | 0.71 | 0.71 | -2.74% | 1,000,000 |
| Mar 12, 2026 | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | -1.35% | 310,000 |
| Mar 11, 2026 | 0.74 | 0.76 | 0.73 | 0.74 | 0.74 | - | 1,470,000 |
| Mar 10, 2026 | 0.70 | 0.76 | 0.69 | 0.74 | 0.74 | 8.82% | 4,060,000 |
| Mar 9, 2026 | 0.66 | 0.69 | 0.65 | 0.68 | 0.68 | -2.86% | 2,110,000 |
| Mar 6, 2026 | 0.73 | 0.74 | 0.67 | 0.70 | 0.70 | - | 1,120,000 |
| Mar 5, 2026 | 0.72 | 0.74 | 0.70 | 0.70 | 0.70 | 1.45% | 2,170,000 |
| Mar 4, 2026 | 0.68 | 0.69 | 0.65 | 0.69 | 0.69 | 1.47% | 2,700,000 |
| Mar 3, 2026 | 0.73 | 0.73 | 0.66 | 0.68 | 0.68 | -6.85% | 5,960,000 |
| Mar 2, 2026 | 0.79 | 0.80 | 0.73 | 0.73 | 0.73 | -8.75% | 5,760,000 |
| Feb 27, 2026 | 0.72 | 0.81 | 0.71 | 0.80 | 0.80 | 8.11% | 10,100,000 |
| Feb 26, 2026 | 0.72 | 0.75 | 0.68 | 0.74 | 0.74 | 5.71% | 9,790,000 |
| Feb 25, 2026 | 0.62 | 0.70 | 0.61 | 0.70 | 0.70 | 11.11% | 7,470,000 |
| Feb 24, 2026 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | - | 1,340,000 |
| Feb 23, 2026 | 0.64 | 0.64 | 0.60 | 0.63 | 0.63 | 3.28% | 1,870,000 |
| Feb 20, 2026 | 0.58 | 0.62 | 0.57 | 0.61 | 0.61 | 5.17% | 2,290,000 |
| Feb 16, 2026 | 0.59 | 0.60 | 0.54 | 0.58 | 0.58 | -3.33% | 4,950,000 |
| Feb 13, 2026 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -1.64% | 2,530,000 |
| Feb 12, 2026 | 0.61 | 0.65 | 0.60 | 0.61 | 0.61 | - | 4,420,000 |
| Feb 11, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 1,230,000 |
| Feb 10, 2026 | 0.60 | 0.63 | 0.60 | 0.61 | 0.61 | 1.67% | 1,441,950 |
| Feb 9, 2026 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 2,140,000 |
| Feb 6, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 900,000 |
| Feb 5, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -3.23% | 1,460,000 |
| Feb 4, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 1,520,000 |
| Feb 3, 2026 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | - | 2,720,000 |
| Feb 2, 2026 | 0.60 | 0.63 | 0.60 | 0.60 | 0.60 | - | 3,000,000 |
| Jan 30, 2026 | 0.64 | 0.68 | 0.59 | 0.60 | 0.60 | -7.69% | 14,180,000 |
| Jan 29, 2026 | 0.61 | 0.69 | 0.61 | 0.65 | 0.65 | 4.84% | 6,510,000 |
| Jan 28, 2026 | 0.59 | 0.64 | 0.59 | 0.62 | 0.62 | 5.08% | 4,430,000 |
| Jan 27, 2026 | 0.59 | 0.62 | 0.59 | 0.59 | 0.59 | - | 3,140,000 |
| Jan 26, 2026 | 0.61 | 0.61 | 0.56 | 0.59 | 0.59 | -3.28% | 6,370,000 |
| Jan 23, 2026 | 0.57 | 0.62 | 0.57 | 0.61 | 0.61 | 7.02% | 5,260,000 |
| Jan 22, 2026 | 0.58 | 0.60 | 0.53 | 0.57 | 0.57 | -3.39% | 11,810,000 |
| Jan 21, 2026 | 0.64 | 0.66 | 0.58 | 0.59 | 0.59 | -7.81% | 5,660,000 |
| Jan 20, 2026 | 0.64 | 0.73 | 0.63 | 0.64 | 0.64 | 3.23% | 12,020,000 |
| Jan 19, 2026 | 0.59 | 0.66 | 0.58 | 0.62 | 0.62 | 6.90% | 9,590,000 |
| Jan 16, 2026 | 0.68 | 0.68 | 0.55 | 0.58 | 0.58 | -14.71% | 24,350,000 |
| Jan 15, 2026 | 0.78 | 0.78 | 0.64 | 0.68 | 0.68 | -13.92% | 15,740,000 |
| Jan 14, 2026 | 0.85 | 0.85 | 0.77 | 0.79 | 0.79 | -2.47% | 7,410,000 |
| Jan 13, 2026 | 0.70 | 0.81 | 0.68 | 0.81 | 0.81 | 15.71% | 14,300,000 |