Semiconductor Manufacturing International Corporation (SGX:HSMD)
Singapore · Delayed Price · Currency is SGD 2.330
+0.180 (8.37%)
At close: Apr 30, 2026
SGX:HSMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 2.26 | 2.33 | 2.17 | 2.33 | 2.33 | 8.37% | 827,700 |
| Apr 29, 2026 | 2.11 | 2.15 | 2.10 | 2.15 | 2.15 | - | 170,600 |
| Apr 28, 2026 | 2.19 | 2.23 | 2.13 | 2.15 | 2.15 | -2.27% | 665,600 |
| Apr 27, 2026 | 2.13 | 2.28 | 2.13 | 2.20 | 2.20 | 4.27% | 979,000 |
| Apr 24, 2026 | 1.90 | 2.12 | 1.90 | 2.11 | 2.11 | 11.05% | 844,600 |
| Apr 23, 2026 | 1.93 | 1.96 | 1.89 | 1.90 | 1.90 | -1.55% | 193,600 |
| Apr 22, 2026 | 1.95 | 1.95 | 1.91 | 1.93 | 1.93 | -1.03% | 609,500 |
| Apr 21, 2026 | 1.96 | 1.96 | 1.93 | 1.95 | 1.95 | - | 236,100 |
| Apr 20, 2026 | 1.96 | 1.97 | 1.92 | 1.95 | 1.95 | 1.56% | 459,900 |
| Apr 17, 2026 | 1.99 | 1.99 | 1.91 | 1.92 | 1.92 | -1.03% | 73,000 |
| Apr 16, 2026 | 1.98 | 1.98 | 1.92 | 1.94 | 1.94 | 0.52% | 356,500 |
| Apr 15, 2026 | 1.92 | 1.96 | 1.91 | 1.93 | 1.93 | 3.21% | 509,500 |
| Apr 14, 2026 | 1.87 | 1.90 | 1.86 | 1.87 | 1.87 | - | 696,000 |
| Apr 13, 2026 | 1.90 | 1.90 | 1.85 | 1.87 | 1.87 | -2.09% | 161,700 |
| 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 |