SEM Holdings Limited (HKG:9929)
Hong Kong · Delayed Price · Currency is HKD 1.730
+0.110 (6.79%)
Jun 18, 2026, 4:08 PM HKT
SEM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |