SEM Holdings Limited (HKG:9929)
Hong Kong · Delayed Price · Currency is HKD 1.800
-0.070 (-3.74%)
Jul 29, 2026, 4:08 PM HKT
SEM Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1.87 | 1.87 | 1.73 | 1.80 | 1.80 | -3.74% | 3,610,000 |
| Jul 28, 2026 | 1.81 | 2.04 | 1.80 | 1.87 | 1.87 | 3.31% | 11,438,000 |
| Jul 27, 2026 | 1.83 | 1.90 | 1.69 | 1.81 | 1.81 | -0.55% | 5,220,000 |
| Jul 24, 2026 | 1.85 | 1.86 | 1.75 | 1.82 | 1.82 | 1.11% | 4,910,000 |
| Jul 23, 2026 | 1.67 | 1.90 | 1.56 | 1.80 | 1.80 | 15.38% | 21,240,000 |
| Jul 22, 2026 | 1.44 | 1.66 | 1.39 | 1.56 | 1.56 | 11.43% | 11,020,000 |
| Jul 21, 2026 | 1.38 | 1.49 | 1.38 | 1.40 | 1.40 | 2.94% | 5,030,000 |
| Jul 20, 2026 | 1.38 | 1.49 | 1.36 | 1.36 | 1.36 | -1.45% | 2,910,000 |
| Jul 17, 2026 | 1.35 | 1.50 | 1.33 | 1.38 | 1.38 | 8.66% | 5,840,000 |
| Jul 16, 2026 | 1.29 | 1.32 | 1.20 | 1.27 | 1.27 | -1.55% | 2,830,000 |
| Jul 15, 2026 | 1.26 | 1.30 | 1.24 | 1.29 | 1.29 | -0.77% | 410,000 |
| Jul 14, 2026 | 1.22 | 1.31 | 1.19 | 1.30 | 1.30 | 4.00% | 1,550,000 |
| Jul 13, 2026 | 1.35 | 1.39 | 1.25 | 1.25 | 1.25 | -10.07% | 2,100,000 |
| Jul 10, 2026 | 1.24 | 1.45 | 1.18 | 1.39 | 1.39 | 17.80% | 5,540,000 |
| Jul 9, 2026 | 1.32 | 1.37 | 1.16 | 1.18 | 1.18 | -10.61% | 11,150,000 |
| Jul 8, 2026 | 1.47 | 1.47 | 1.32 | 1.32 | 1.32 | -10.20% | 2,980,000 |
| Jul 7, 2026 | 1.47 | 1.51 | 1.38 | 1.47 | 1.47 | - | 4,460,000 |
| Jul 6, 2026 | 1.50 | 1.50 | 1.43 | 1.47 | 1.47 | -2.00% | 910,000 |
| Jul 3, 2026 | 1.48 | 1.50 | 1.40 | 1.50 | 1.50 | 1.35% | 4,140,000 |
| Jul 2, 2026 | 1.43 | 1.60 | 1.43 | 1.48 | 1.48 | 2.78% | 3,470,000 |
| Jun 30, 2026 | 1.48 | 1.49 | 1.38 | 1.44 | 1.44 | -2.70% | 3,850,000 |
| Jun 29, 2026 | 1.52 | 1.61 | 1.46 | 1.48 | 1.48 | -2.63% | 5,440,000 |
| Jun 26, 2026 | 1.58 | 1.62 | 1.52 | 1.52 | 1.52 | -6.17% | 2,870,000 |
| Jun 25, 2026 | 1.61 | 1.65 | 1.53 | 1.62 | 1.62 | -2.99% | 5,520,000 |
| Jun 24, 2026 | 1.67 | 1.72 | 1.59 | 1.67 | 1.67 | - | 5,650,000 |
| Jun 23, 2026 | 1.68 | 1.77 | 1.62 | 1.67 | 1.67 | -3.47% | 7,910,000 |
| Jun 22, 2026 | 1.74 | 1.76 | 1.68 | 1.73 | 1.73 | - | 2,450,000 |
| Jun 18, 2026 | 1.59 | 1.79 | 1.59 | 1.73 | 1.73 | 6.79% | 4,840,000 |
| Jun 17, 2026 | 1.62 | 1.68 | 1.61 | 1.62 | 1.62 | - | 1,790,000 |
| Jun 16, 2026 | 1.54 | 1.67 | 1.50 | 1.62 | 1.62 | 5.88% | 5,260,000 |
| Jun 15, 2026 | 1.50 | 1.53 | 1.41 | 1.53 | 1.53 | 6.99% | 5,600,000 |
| Jun 12, 2026 | 1.50 | 1.59 | 1.42 | 1.43 | 1.43 | -3.38% | 3,700,000 |
| Jun 11, 2026 | 1.43 | 1.50 | 1.37 | 1.48 | 1.48 | 2.78% | 7,180,000 |
| Jun 10, 2026 | 1.41 | 1.50 | 1.30 | 1.44 | 1.44 | 2.13% | 10,760,000 |
| Jun 9, 2026 | 1.49 | 1.59 | 1.38 | 1.41 | 1.41 | -4.73% | 13,040,000 |
| Jun 8, 2026 | 1.70 | 1.70 | 1.44 | 1.48 | 1.48 | -13.45% | 11,410,000 |
| Jun 5, 2026 | 1.69 | 1.72 | 1.63 | 1.71 | 1.71 | 1.18% | 3,260,000 |
| Jun 4, 2026 | 1.82 | 1.82 | 1.69 | 1.69 | 1.69 | -7.14% | 3,720,000 |
| Jun 3, 2026 | 1.84 | 1.90 | 1.82 | 1.82 | 1.82 | -1.09% | 1,720,000 |
| Jun 2, 2026 | 1.76 | 1.86 | 1.72 | 1.84 | 1.84 | 4.55% | 7,240,000 |
| Jun 1, 2026 | 1.67 | 1.85 | 1.59 | 1.76 | 1.76 | 5.39% | 5,970,000 |
| May 29, 2026 | 1.71 | 1.75 | 1.56 | 1.67 | 1.67 | -2.34% | 8,570,000 |
| 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 |