Semiconductor Manufacturing International Corporation (SGX:HSMD)
Singapore · Delayed Price · Currency is SGD 1.910
+0.090 (4.95%)
At close: Apr 10, 2026
SGX:HSMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.85 | 1.93 | 1.85 | 1.91 | 1.91 | 4.95% | 293,600 |
| Apr 9, 2026 | 1.88 | 1.88 | 1.79 | 1.82 | 1.82 | -2.15% | 146,300 |
| Apr 8, 2026 | 1.77 | 1.86 | 1.77 | 1.86 | 1.86 | 10.71% | 209,400 |
| Apr 7, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | 5,000 |
| Apr 6, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | - | 20,600 |
| Apr 2, 2026 | 1.75 | 1.75 | 1.65 | 1.67 | 1.67 | -4.02% | 493,100 |
| Apr 1, 2026 | 1.74 | 1.75 | 1.71 | 1.74 | 1.74 | 2.96% | 266,300 |
| Mar 31, 2026 | 1.69 | 1.74 | 1.65 | 1.69 | 1.69 | - | 314,100 |
| Mar 30, 2026 | 1.84 | 1.84 | 1.63 | 1.69 | 1.69 | -1.74% | 184,900 |
| Mar 27, 2026 | 1.74 | 1.75 | 1.71 | 1.72 | 1.72 | -2.27% | 244,200 |
| Mar 26, 2026 | 1.84 | 1.84 | 1.75 | 1.76 | 1.76 | -4.35% | 146,400 |
| Mar 25, 2026 | 1.83 | 1.88 | 1.82 | 1.84 | 1.84 | 2.79% | 378,000 |
| Mar 24, 2026 | 1.80 | 1.88 | 1.74 | 1.79 | 1.79 | 0.56% | 1,025,300 |
| Mar 23, 2026 | 1.86 | 1.86 | 1.74 | 1.78 | 1.78 | -4.30% | 473,800 |
| Mar 20, 2026 | 1.97 | 1.97 | 1.85 | 1.86 | 1.86 | -5.58% | 210,200 |
| Mar 19, 2026 | 2.00 | 2.00 | 1.95 | 1.97 | 1.97 | -1.99% | 475,500 |
| Mar 18, 2026 | 2.03 | 2.03 | 2.00 | 2.01 | 2.01 | -0.50% | 175,500 |
| Mar 17, 2026 | 2.05 | 2.07 | 2.01 | 2.02 | 2.02 | -1.94% | 332,300 |
| Mar 16, 2026 | 2.02 | 2.10 | 2.00 | 2.06 | 2.06 | 1.48% | 466,900 |
| Mar 13, 2026 | 2.07 | 2.07 | 2.01 | 2.03 | 2.03 | -1.46% | 70,700 |
| Mar 12, 2026 | 2.07 | 2.12 | 2.04 | 2.06 | 2.06 | -0.48% | 40,900 |
| Mar 11, 2026 | 2.18 | 2.20 | 2.06 | 2.07 | 2.07 | -0.48% | 47,600 |
| Mar 10, 2026 | 2.03 | 2.08 | 2.02 | 2.08 | 2.08 | 4.52% | 482,700 |
| Mar 9, 2026 | 2.02 | 2.02 | 1.92 | 1.99 | 1.99 | -1.49% | 954,700 |
| Mar 6, 2026 | 2.00 | 2.07 | 2.00 | 2.02 | 2.02 | - | 379,400 |
| Mar 5, 2026 | 2.05 | 2.06 | 2.01 | 2.02 | 2.02 | 1.00% | 278,800 |
| Mar 4, 2026 | 2.01 | 2.06 | 1.99 | 2.00 | 2.00 | -0.50% | 1,275,700 |
| Mar 3, 2026 | 2.11 | 2.13 | 2.00 | 2.01 | 2.01 | -4.74% | 1,178,300 |
| Mar 2, 2026 | 2.15 | 2.18 | 2.10 | 2.11 | 2.11 | -4.09% | 495,900 |
| Feb 27, 2026 | 2.21 | 2.22 | 2.19 | 2.20 | 2.20 | - | 840,000 |
| Feb 26, 2026 | 2.25 | 2.25 | 2.20 | 2.20 | 2.20 | -2.65% | 360,300 |
| Feb 25, 2026 | 2.28 | 2.29 | 2.25 | 2.26 | 2.26 | 0.89% | 887,300 |
| Feb 24, 2026 | 2.30 | 2.30 | 2.24 | 2.24 | 2.24 | -2.61% | 391,900 |
| Feb 23, 2026 | 2.21 | 2.32 | 2.21 | 2.30 | 2.30 | 4.07% | 569,400 |
| Feb 20, 2026 | 2.25 | 2.25 | 2.21 | 2.21 | 2.21 | - | 672,300 |
| Feb 19, 2026 | 2.26 | 2.27 | 2.21 | 2.21 | 2.21 | -2.64% | 7,100 |
| Feb 16, 2026 | 2.28 | 2.28 | 2.25 | 2.27 | 2.27 | -0.44% | 364,900 |
| Feb 13, 2026 | 2.26 | 2.30 | 2.21 | 2.28 | 2.28 | 0.88% | 748,500 |
| Feb 12, 2026 | 2.27 | 2.27 | 2.25 | 2.26 | 2.26 | 0.44% | 1,081,300 |
| Feb 11, 2026 | 2.35 | 2.35 | 2.21 | 2.25 | 2.25 | -3.02% | 1,005,300 |
| Feb 10, 2026 | 2.28 | 2.33 | 2.28 | 2.32 | 2.32 | 1.75% | 439,600 |
| Feb 9, 2026 | 2.23 | 2.32 | 2.23 | 2.28 | 2.28 | 3.17% | 721,600 |
| Feb 6, 2026 | 2.15 | 2.25 | 2.15 | 2.21 | 2.21 | - | 1,445,100 |
| Feb 5, 2026 | 2.24 | 2.25 | 2.15 | 2.21 | 2.21 | -1.34% | 332,700 |
| Feb 4, 2026 | 2.31 | 2.31 | 2.22 | 2.24 | 2.24 | -2.61% | 716,800 |
| Feb 3, 2026 | 2.38 | 2.38 | 2.26 | 2.30 | 2.30 | -2.13% | 453,100 |
| Feb 2, 2026 | 2.42 | 2.42 | 2.31 | 2.35 | 2.35 | -3.69% | 1,240,500 |
| Jan 30, 2026 | 2.47 | 2.49 | 2.43 | 2.44 | 2.44 | -2.01% | 1,048,500 |
| Jan 29, 2026 | 2.57 | 2.57 | 2.46 | 2.49 | 2.49 | -3.11% | 664,000 |
| Jan 28, 2026 | 2.51 | 2.57 | 2.51 | 2.57 | 2.57 | 2.80% | 876,100 |