SEM Holdings Limited (HKG:9929)
Hong Kong · Delayed Price · Currency is HKD 0.6500
+0.0300 (4.84%)
Jan 29, 2026, 4:08 PM HKT
SEM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 0.69 | 0.76 | 0.68 | 0.70 | 0.70 | -4.11% | 17,440,000 |
| Jan 9, 2026 | 0.87 | 0.87 | 0.71 | 0.73 | 0.73 | -15.12% | 25,920,000 |
| Jan 8, 2026 | 0.95 | 0.96 | 0.83 | 0.86 | 0.86 | -9.47% | 15,545,000 |
| Jan 7, 2026 | 0.92 | 1.00 | 0.88 | 0.95 | 0.95 | 3.26% | 21,363,500 |
| Jan 6, 2026 | 0.66 | 0.97 | 0.63 | 0.92 | 0.92 | 39.39% | 40,903,000 |
| Jan 5, 2026 | 0.60 | 0.70 | 0.60 | 0.66 | 0.66 | 10.00% | 18,870,000 |
| Jan 2, 2026 | 0.57 | 0.61 | 0.55 | 0.60 | 0.60 | 5.26% | 7,970,000 |
| Dec 31, 2025 | 0.60 | 0.60 | 0.56 | 0.57 | 0.57 | -5.00% | 2,100,000 |
| Dec 30, 2025 | 0.55 | 0.61 | 0.55 | 0.60 | 0.60 | 7.14% | 6,420,000 |
| Dec 29, 2025 | 0.60 | 0.60 | 0.53 | 0.56 | 0.56 | -6.67% | 7,330,000 |
| Dec 24, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 1,800,000 |
| Dec 23, 2025 | 0.57 | 0.62 | 0.56 | 0.60 | 0.60 | 5.26% | 5,540,000 |
| Dec 22, 2025 | 0.61 | 0.63 | 0.56 | 0.57 | 0.57 | -5.00% | 9,820,000 |
| Dec 19, 2025 | 0.50 | 0.62 | 0.49 | 0.60 | 0.60 | 20.00% | 14,430,000 |
| Dec 18, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 3,900,000 |
| Dec 17, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 4.08% | 2,900,000 |
| Dec 16, 2025 | 0.48 | 0.52 | 0.47 | 0.49 | 0.49 | 2.08% | 8,160,000 |
| Dec 15, 2025 | 0.50 | 0.52 | 0.46 | 0.48 | 0.48 | -7.69% | 11,750,000 |
| Dec 12, 2025 | 0.56 | 0.58 | 0.51 | 0.52 | 0.52 | -7.14% | 13,670,000 |
| Dec 11, 2025 | 0.60 | 0.62 | 0.55 | 0.56 | 0.56 | -6.67% | 8,400,000 |
| Dec 10, 2025 | 0.61 | 0.68 | 0.56 | 0.60 | 0.60 | -1.64% | 44,460,000 |
| Dec 9, 2025 | 0.49 | 0.66 | 0.48 | 0.61 | 0.61 | 27.08% | 83,153,800 |
| Dec 8, 2025 | 0.48 | 0.52 | 0.45 | 0.48 | 0.48 | - | 21,630,000 |
| Dec 5, 2025 | 0.48 | 0.55 | 0.38 | 0.48 | 0.48 | -1.03% | 130,680,000 |
| Dec 4, 2025 | 0.22 | 0.50 | 0.22 | 0.49 | 0.49 | 370.87% | 317,960,000 |
| Nov 25, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.98% | 2,040,000 |
| Nov 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.99% | 1,050,000 |
| Nov 21, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 4.12% | 5,150,000 |
| Nov 20, 2025 | 0.12 | 0.12 | 0.09 | 0.10 | 0.10 | -16.38% | 8,630,000 |
| Nov 19, 2025 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 10.48% | 20,480,000 |
| Nov 18, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 19.32% | 24,980,000 |
| Nov 17, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 7.32% | 1,670,000 |
| Nov 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.13% | 920,000 |
| Nov 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 970,000 |
| Nov 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.30% | 1,200,000 |
| Nov 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 830,000 |
| Nov 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.67% | 1,220,000 |
| Nov 7, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 830,000 |