Semiconductor Manufacturing International Corporation (SGX:HSMD)
Singapore · Delayed Price · Currency is SGD 2.520
-0.130 (-4.91%)
At close: Oct 31, 2025
SGX:HSMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.60 | 2.61 | 2.50 | 2.52 | 2.52 | -4.91% | 1,052,200 |
| Oct 30, 2025 | 2.78 | 2.78 | 2.60 | 2.65 | 2.65 | -3.28% | 2,656,300 |
| Oct 29, 2025 | 2.68 | 2.74 | 2.67 | 2.74 | 2.74 | 2.24% | 95,800 |
| Oct 28, 2025 | 2.80 | 2.84 | 2.67 | 2.68 | 2.68 | -4.29% | 1,518,700 |
| Oct 27, 2025 | 2.68 | 2.80 | 2.68 | 2.80 | 2.80 | 5.26% | 1,352,400 |
| Oct 24, 2025 | 2.54 | 2.67 | 2.54 | 2.66 | 2.66 | 7.26% | 1,358,800 |
| Oct 23, 2025 | 2.49 | 2.50 | 2.41 | 2.48 | 2.48 | -1.20% | 1,365,800 |
| Oct 22, 2025 | 2.49 | 2.53 | 2.43 | 2.51 | 2.51 | 0.80% | 1,663,100 |
| Oct 21, 2025 | 2.35 | 2.54 | 2.35 | 2.49 | 2.49 | 8.73% | 1,202,800 |
| Oct 17, 2025 | 2.49 | 2.49 | 2.28 | 2.29 | 2.29 | -7.29% | 1,571,800 |
| Oct 16, 2025 | 2.58 | 2.60 | 2.43 | 2.47 | 2.47 | -2.37% | 1,200,400 |
| Oct 15, 2025 | 2.47 | 2.60 | 2.40 | 2.53 | 2.53 | 2.43% | 1,419,700 |
| Oct 14, 2025 | 2.75 | 2.79 | 2.42 | 2.47 | 2.47 | -7.84% | 1,151,100 |
| Oct 13, 2025 | 2.57 | 2.70 | 2.52 | 2.68 | 2.68 | 3.88% | 1,831,200 |
| 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 |