SEM Holdings Limited (HKG:9929)
Hong Kong · Delayed Price · Currency is HKD 1.565
+0.055 (3.64%)
Sep 7, 2026, 4:08 PM HKT
SEM Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1.51 | 1.65 | 1.51 | 1.57 | 1.57 | 3.64% | 2,110,000 |
| Sep 4, 2026 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | -3.51% | 1,540,000 |
| Sep 3, 2026 | 1.58 | 1.62 | 1.55 | 1.57 | 1.57 | 1.29% | 2,310,000 |
| Sep 2, 2026 | 1.57 | 1.61 | 1.54 | 1.55 | 1.55 | -2.83% | 3,690,000 |
| Sep 1, 2026 | 1.65 | 1.65 | 1.57 | 1.59 | 1.59 | -3.34% | 5,290,000 |
| Aug 31, 2026 | 1.69 | 1.70 | 1.61 | 1.65 | 1.65 | -3.24% | 4,250,000 |
| Aug 28, 2026 | 1.74 | 1.78 | 1.66 | 1.70 | 1.70 | -2.02% | 2,900,000 |
| Aug 27, 2026 | 1.76 | 1.76 | 1.70 | 1.74 | 1.74 | -1.42% | 2,320,000 |
| Aug 26, 2026 | 1.84 | 1.84 | 1.74 | 1.76 | 1.76 | -4.35% | 3,220,000 |
| Aug 25, 2026 | 1.88 | 1.89 | 1.79 | 1.84 | 1.84 | -1.87% | 3,790,000 |
| Aug 24, 2026 | 1.87 | 1.91 | 1.81 | 1.88 | 1.88 | 0.54% | 1,910,000 |
| Aug 21, 2026 | 1.74 | 1.87 | 1.71 | 1.87 | 1.87 | 7.49% | 5,630,000 |
| Aug 20, 2026 | 1.71 | 1.83 | 1.71 | 1.74 | 1.74 | -3.61% | 3,170,000 |
| Aug 19, 2026 | 2.09 | 2.13 | 1.65 | 1.80 | 1.80 | -11.33% | 14,260,000 |
| Aug 18, 2026 | 2.07 | 2.20 | 1.97 | 2.03 | 2.03 | -1.69% | 4,710,000 |
| Aug 17, 2026 | 1.99 | 2.10 | 1.98 | 2.07 | 2.07 | 4.56% | 4,660,000 |
| Aug 14, 2026 | 2.14 | 2.14 | 1.95 | 1.98 | 1.98 | -7.49% | 6,010,000 |
| Aug 13, 2026 | 2.30 | 2.30 | 2.07 | 2.14 | 2.14 | -6.97% | 7,530,000 |
| Aug 12, 2026 | 2.29 | 2.42 | 2.24 | 2.30 | 2.30 | 0.22% | 14,811,000 |
| Aug 11, 2026 | 1.89 | 2.29 | 1.85 | 2.29 | 2.29 | 21.16% | 30,700,000 |
| Aug 10, 2026 | 1.71 | 1.92 | 1.68 | 1.89 | 1.89 | 10.85% | 7,802,000 |
| Aug 7, 2026 | 1.73 | 1.75 | 1.66 | 1.71 | 1.71 | -1.45% | 1,520,000 |
| Aug 6, 2026 | 1.72 | 1.75 | 1.68 | 1.73 | 1.73 | 1.76% | 810,000 |
| Aug 5, 2026 | 1.68 | 1.70 | 1.63 | 1.70 | 1.70 | 1.19% | 1,850,000 |
| Aug 4, 2026 | 1.71 | 1.74 | 1.68 | 1.68 | 1.68 | -1.18% | 750,000 |
| Aug 3, 2026 | 1.74 | 1.78 | 1.67 | 1.70 | 1.70 | -2.30% | 2,570,000 |
| Jul 31, 2026 | 1.72 | 1.78 | 1.68 | 1.74 | 1.74 | 1.75% | 2,910,000 |
| Jul 30, 2026 | 1.80 | 1.82 | 1.67 | 1.71 | 1.71 | -5.00% | 3,080,000 |
| 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 |