Semiconductor Manufacturing International Corporation (SGX:HSMD)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.580
-0.250 (-8.83%)
At close: Oct 10, 2025

SGX:HSMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252.832.832.562.582.58-8.83%1,417,500
Oct 9, 20252.953.112.792.832.83-5.35%1,264,500
Oct 8, 20253.053.052.932.992.99-2.61%393,800
Oct 7, 20253.053.073.043.073.071.32%70,700
Oct 6, 20253.023.082.913.033.030.33%729,500
Oct 3, 20253.013.062.953.023.023.42%753,200
Oct 2, 20252.692.992.672.922.928.55%706,900
Oct 1, 20252.662.702.642.692.691.89%31,500
Sep 30, 20252.592.642.582.642.644.35%627,800
Sep 29, 20252.462.532.432.532.534.55%1,499,300
Sep 26, 20252.532.592.412.422.42-5.10%3,044,500
Sep 25, 20252.542.612.502.552.550.39%2,499,400
Sep 24, 20252.462.582.392.542.546.72%3,727,500
Sep 23, 20252.452.462.332.382.38-1.65%2,340,800
Sep 22, 20252.402.452.302.422.421.68%3,495,300
Sep 19, 20252.332.392.272.382.383.48%2,410,600
Sep 18, 20252.232.402.232.302.303.60%2,021,500
Sep 17, 20252.102.222.102.222.226.73%818,500
Sep 16, 20252.102.112.052.082.08-1,265,700
Sep 15, 20252.092.112.072.082.08-1,350,800
Sep 12, 20252.122.142.062.082.08-1,036,400
Sep 11, 20252.002.121.962.082.085.05%923,200
Sep 10, 20251.962.001.941.981.983.13%1,479,100
Sep 9, 20251.922.001.851.921.92-959,400
Sep 8, 20251.951.951.871.921.92-1.54%1,900,600
Sep 5, 20251.881.981.871.951.954.84%1,215,200
Sep 4, 20251.991.991.841.861.86-6.06%1,312,400
Sep 3, 20252.042.041.971.981.98-1.49%746,900
Sep 2, 20252.092.101.942.012.01-4.29%1,940,500
Sep 1, 20252.002.152.002.102.105.00%1,469,100
Aug 29, 20252.142.141.982.002.00-2.91%1,465,600
Aug 28, 20251.872.061.862.062.0610.16%2,089,700
Aug 27, 20251.821.991.821.871.872.75%2,790,000
Aug 26, 20251.881.891.791.821.82-3.70%1,115,100
Aug 25, 20251.912.021.851.891.891.07%1,589,300
Aug 22, 20251.741.891.741.871.8710.00%2,436,400
Aug 21, 20251.731.741.691.701.70-0.58%1,844,000
Aug 20, 20251.631.721.631.711.713.64%913,100
Aug 19, 20251.711.711.641.651.65-3.51%1,188,100
Aug 18, 20251.761.761.711.711.71-1.16%1,878,600
Aug 15, 20251.701.741.691.731.731.17%885,100
Aug 14, 20251.711.761.701.711.710.59%811,800
Aug 13, 20251.691.701.671.701.701.19%832,500
Aug 12, 20251.611.681.591.681.685.00%1,809,700
Aug 11, 20251.601.601.551.601.60-1,470,000
Aug 8, 20251.731.731.591.601.60-7.51%684,300
Aug 7, 20251.711.791.701.731.730.58%959,200
Aug 6, 20251.671.731.661.721.722.99%331,800
Aug 5, 20251.701.731.661.671.67-1.18%171,400
Aug 4, 20251.661.691.651.691.691.81%281,400