SEM Holdings Limited (HKG:9929)
Hong Kong · Delayed Price · Currency is HKD 1.710
-0.100 (-5.52%)
May 28, 2026, 4:08 PM HKT
SEM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.77 | 1.79 | 1.63 | 1.71 | 1.71 | -5.52% | 11,860,000 |
| May 27, 2026 | 1.76 | 1.89 | 1.72 | 1.81 | 1.81 | 3.43% | 8,900,000 |
| May 26, 2026 | 1.75 | 1.86 | 1.58 | 1.75 | 1.75 | -4.89% | 15,810,000 |
| May 22, 2026 | 1.82 | 1.95 | 1.82 | 1.84 | 1.84 | 0.55% | 3,990,000 |
| May 21, 2026 | 1.87 | 2.12 | 1.83 | 1.83 | 1.83 | - | 15,190,000 |
| May 20, 2026 | 1.97 | 2.05 | 1.76 | 1.83 | 1.83 | -7.58% | 15,410,000 |
| May 19, 2026 | 1.85 | 1.98 | 1.78 | 1.98 | 1.98 | 8.20% | 14,440,000 |
| May 18, 2026 | 1.66 | 1.83 | 1.65 | 1.83 | 1.83 | 11.59% | 18,150,000 |
| May 15, 2026 | 1.59 | 1.74 | 1.54 | 1.64 | 1.64 | 3.14% | 11,630,000 |
| May 14, 2026 | 1.49 | 1.63 | 1.47 | 1.59 | 1.59 | 6.71% | 9,490,000 |
| May 13, 2026 | 1.35 | 1.50 | 1.28 | 1.49 | 1.49 | 8.76% | 17,000,000 |
| May 12, 2026 | 1.35 | 1.37 | 1.30 | 1.37 | 1.37 | 3.01% | 1,910,000 |
| May 11, 2026 | 1.36 | 1.37 | 1.31 | 1.33 | 1.33 | - | 3,770,000 |
| May 8, 2026 | 1.33 | 1.43 | 1.28 | 1.33 | 1.33 | 2.31% | 12,560,000 |
| May 7, 2026 | 1.28 | 1.34 | 1.24 | 1.30 | 1.30 | 1.56% | 2,350,000 |
| May 6, 2026 | 1.27 | 1.32 | 1.24 | 1.28 | 1.28 | 0.79% | 5,280,000 |
| May 5, 2026 | 1.33 | 1.36 | 1.27 | 1.27 | 1.27 | -3.79% | 6,030,000 |
| May 4, 2026 | 1.25 | 1.46 | 1.25 | 1.32 | 1.32 | 5.60% | 15,230,000 |
| Apr 30, 2026 | 1.23 | 1.28 | 1.16 | 1.25 | 1.25 | 4.17% | 11,770,000 |
| Apr 29, 2026 | 1.13 | 1.37 | 1.11 | 1.20 | 1.20 | 7.14% | 27,950,000 |
| Apr 28, 2026 | 0.99 | 1.17 | 0.95 | 1.12 | 1.12 | 13.13% | 10,980,000 |
| Apr 27, 2026 | 1.09 | 1.10 | 0.95 | 0.99 | 0.99 | -9.17% | 13,260,000 |
| Apr 24, 2026 | 1.09 | 1.13 | 1.02 | 1.09 | 1.09 | - | 9,800,000 |
| Apr 23, 2026 | 0.94 | 1.11 | 0.93 | 1.09 | 1.09 | 13.54% | 24,560,000 |
| Apr 22, 2026 | 0.97 | 0.97 | 0.93 | 0.96 | 0.96 | 1.05% | 1,260,000 |
| Apr 21, 2026 | 0.88 | 1.00 | 0.88 | 0.95 | 0.95 | 5.56% | 10,340,000 |
| Apr 20, 2026 | 0.87 | 0.92 | 0.87 | 0.90 | 0.90 | 3.45% | 2,800,000 |
| Apr 17, 2026 | 0.91 | 0.93 | 0.87 | 0.87 | 0.87 | -4.40% | 2,480,000 |
| Apr 16, 2026 | 0.90 | 0.95 | 0.87 | 0.91 | 0.91 | 1.11% | 5,620,000 |
| Apr 15, 2026 | 0.82 | 0.93 | 0.80 | 0.90 | 0.90 | 3.45% | 11,610,000 |
| Apr 14, 2026 | 0.80 | 0.87 | 0.75 | 0.87 | 0.87 | 4.82% | 10,120,000 |
| Apr 13, 2026 | 1.01 | 1.04 | 0.76 | 0.83 | 0.83 | -15.31% | 35,610,000 |
| Apr 10, 2026 | 0.93 | 0.99 | 0.92 | 0.98 | 0.98 | 4.26% | 8,430,000 |
| Apr 9, 2026 | 0.90 | 0.95 | 0.90 | 0.94 | 0.94 | 5.62% | 6,980,000 |
| Apr 8, 2026 | 0.87 | 0.93 | 0.86 | 0.89 | 0.89 | 3.49% | 3,010,000 |
| Apr 2, 2026 | 0.81 | 0.90 | 0.81 | 0.86 | 0.86 | 6.17% | 3,550,000 |
| Apr 1, 2026 | 0.78 | 0.83 | 0.78 | 0.81 | 0.81 | 3.85% | 2,860,000 |
| Mar 31, 2026 | 0.88 | 0.88 | 0.75 | 0.78 | 0.78 | -8.24% | 13,870,000 |
| Mar 30, 2026 | 0.90 | 0.90 | 0.84 | 0.85 | 0.85 | -10.53% | 7,760,000 |
| Mar 27, 2026 | 0.83 | 0.95 | 0.80 | 0.95 | 0.95 | 13.10% | 22,970,000 |
| Mar 26, 2026 | 1.04 | 1.07 | 0.82 | 0.84 | 0.84 | -20.00% | 41,900,000 |
| 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 |