Semiconductor Manufacturing International Corporation (SGX:HSMD)
2.580
-0.250 (-8.83%)
At close: Oct 10, 2025
SGX:HSMD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2.83 | 2.83 | 2.56 | 2.58 | 2.58 | -8.83% | 1,417,500 |
Oct 9, 2025 | 2.95 | 3.11 | 2.79 | 2.83 | 2.83 | -5.35% | 1,264,500 |
Oct 8, 2025 | 3.05 | 3.05 | 2.93 | 2.99 | 2.99 | -2.61% | 393,800 |
Oct 7, 2025 | 3.05 | 3.07 | 3.04 | 3.07 | 3.07 | 1.32% | 70,700 |
Oct 6, 2025 | 3.02 | 3.08 | 2.91 | 3.03 | 3.03 | 0.33% | 729,500 |
Oct 3, 2025 | 3.01 | 3.06 | 2.95 | 3.02 | 3.02 | 3.42% | 753,200 |
Oct 2, 2025 | 2.69 | 2.99 | 2.67 | 2.92 | 2.92 | 8.55% | 706,900 |
Oct 1, 2025 | 2.66 | 2.70 | 2.64 | 2.69 | 2.69 | 1.89% | 31,500 |
Sep 30, 2025 | 2.59 | 2.64 | 2.58 | 2.64 | 2.64 | 4.35% | 627,800 |
Sep 29, 2025 | 2.46 | 2.53 | 2.43 | 2.53 | 2.53 | 4.55% | 1,499,300 |
Sep 26, 2025 | 2.53 | 2.59 | 2.41 | 2.42 | 2.42 | -5.10% | 3,044,500 |
Sep 25, 2025 | 2.54 | 2.61 | 2.50 | 2.55 | 2.55 | 0.39% | 2,499,400 |
Sep 24, 2025 | 2.46 | 2.58 | 2.39 | 2.54 | 2.54 | 6.72% | 3,727,500 |
Sep 23, 2025 | 2.45 | 2.46 | 2.33 | 2.38 | 2.38 | -1.65% | 2,340,800 |
Sep 22, 2025 | 2.40 | 2.45 | 2.30 | 2.42 | 2.42 | 1.68% | 3,495,300 |
Sep 19, 2025 | 2.33 | 2.39 | 2.27 | 2.38 | 2.38 | 3.48% | 2,410,600 |
Sep 18, 2025 | 2.23 | 2.40 | 2.23 | 2.30 | 2.30 | 3.60% | 2,021,500 |
Sep 17, 2025 | 2.10 | 2.22 | 2.10 | 2.22 | 2.22 | 6.73% | 818,500 |
Sep 16, 2025 | 2.10 | 2.11 | 2.05 | 2.08 | 2.08 | - | 1,265,700 |
Sep 15, 2025 | 2.09 | 2.11 | 2.07 | 2.08 | 2.08 | - | 1,350,800 |
Sep 12, 2025 | 2.12 | 2.14 | 2.06 | 2.08 | 2.08 | - | 1,036,400 |
Sep 11, 2025 | 2.00 | 2.12 | 1.96 | 2.08 | 2.08 | 5.05% | 923,200 |
Sep 10, 2025 | 1.96 | 2.00 | 1.94 | 1.98 | 1.98 | 3.13% | 1,479,100 |
Sep 9, 2025 | 1.92 | 2.00 | 1.85 | 1.92 | 1.92 | - | 959,400 |
Sep 8, 2025 | 1.95 | 1.95 | 1.87 | 1.92 | 1.92 | -1.54% | 1,900,600 |
Sep 5, 2025 | 1.88 | 1.98 | 1.87 | 1.95 | 1.95 | 4.84% | 1,215,200 |
Sep 4, 2025 | 1.99 | 1.99 | 1.84 | 1.86 | 1.86 | -6.06% | 1,312,400 |
Sep 3, 2025 | 2.04 | 2.04 | 1.97 | 1.98 | 1.98 | -1.49% | 746,900 |
Sep 2, 2025 | 2.09 | 2.10 | 1.94 | 2.01 | 2.01 | -4.29% | 1,940,500 |
Sep 1, 2025 | 2.00 | 2.15 | 2.00 | 2.10 | 2.10 | 5.00% | 1,469,100 |
Aug 29, 2025 | 2.14 | 2.14 | 1.98 | 2.00 | 2.00 | -2.91% | 1,465,600 |
Aug 28, 2025 | 1.87 | 2.06 | 1.86 | 2.06 | 2.06 | 10.16% | 2,089,700 |
Aug 27, 2025 | 1.82 | 1.99 | 1.82 | 1.87 | 1.87 | 2.75% | 2,790,000 |
Aug 26, 2025 | 1.88 | 1.89 | 1.79 | 1.82 | 1.82 | -3.70% | 1,115,100 |
Aug 25, 2025 | 1.91 | 2.02 | 1.85 | 1.89 | 1.89 | 1.07% | 1,589,300 |
Aug 22, 2025 | 1.74 | 1.89 | 1.74 | 1.87 | 1.87 | 10.00% | 2,436,400 |
Aug 21, 2025 | 1.73 | 1.74 | 1.69 | 1.70 | 1.70 | -0.58% | 1,844,000 |
Aug 20, 2025 | 1.63 | 1.72 | 1.63 | 1.71 | 1.71 | 3.64% | 913,100 |
Aug 19, 2025 | 1.71 | 1.71 | 1.64 | 1.65 | 1.65 | -3.51% | 1,188,100 |
Aug 18, 2025 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -1.16% | 1,878,600 |
Aug 15, 2025 | 1.70 | 1.74 | 1.69 | 1.73 | 1.73 | 1.17% | 885,100 |
Aug 14, 2025 | 1.71 | 1.76 | 1.70 | 1.71 | 1.71 | 0.59% | 811,800 |
Aug 13, 2025 | 1.69 | 1.70 | 1.67 | 1.70 | 1.70 | 1.19% | 832,500 |
Aug 12, 2025 | 1.61 | 1.68 | 1.59 | 1.68 | 1.68 | 5.00% | 1,809,700 |
Aug 11, 2025 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | - | 1,470,000 |
Aug 8, 2025 | 1.73 | 1.73 | 1.59 | 1.60 | 1.60 | -7.51% | 684,300 |
Aug 7, 2025 | 1.71 | 1.79 | 1.70 | 1.73 | 1.73 | 0.58% | 959,200 |
Aug 6, 2025 | 1.67 | 1.73 | 1.66 | 1.72 | 1.72 | 2.99% | 331,800 |
Aug 5, 2025 | 1.70 | 1.73 | 1.66 | 1.67 | 1.67 | -1.18% | 171,400 |
Aug 4, 2025 | 1.66 | 1.69 | 1.65 | 1.69 | 1.69 | 1.81% | 281,400 |