Semiconductor Manufacturing International Corporation (SGX:HSMD)
Singapore · Delayed Price · Currency is SGD 1.530
+0.010 (0.66%)
At close: Oct 23, 2026
SGX:HSMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.50 | 1.55 | 1.44 | 1.53 | 1.53 | 0.66% | 277,900 |
| Oct 22, 2026 | 1.62 | 1.62 | 1.52 | 1.52 | 1.52 | -6.17% | 192,400 |
| Oct 21, 2026 | 1.69 | 1.70 | 1.62 | 1.62 | 1.62 | -2.41% | 261,700 |
| Oct 20, 2026 | 1.71 | 1.71 | 1.65 | 1.66 | 1.66 | -2.92% | 98,900 |
| Oct 19, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | 0.59% | 30,900 |
| Oct 16, 2026 | 1.82 | 1.82 | 1.70 | 1.70 | 1.70 | - | 107,400 |
| Oct 15, 2026 | 1.75 | 1.75 | 1.68 | 1.70 | 1.70 | -4.49% | 220,200 |
| Oct 14, 2026 | 1.80 | 1.83 | 1.76 | 1.78 | 1.78 | -2.20% | 180,500 |
| Oct 13, 2026 | 1.82 | 1.82 | 1.76 | 1.82 | 1.82 | - | 108,500 |
| Oct 12, 2026 | 1.86 | 1.87 | 1.82 | 1.82 | 1.82 | -3.19% | 341,600 |
| Oct 9, 2026 | 1.87 | 1.89 | 1.81 | 1.88 | 1.88 | 0.53% | 588,600 |
| Oct 8, 2026 | 1.98 | 1.98 | 1.86 | 1.87 | 1.87 | -5.56% | 672,100 |
| Oct 7, 2026 | 2.00 | 2.00 | 1.97 | 1.98 | 1.98 | -1.49% | 32,700 |
| Oct 6, 2026 | 2.05 | 2.05 | 2.00 | 2.01 | 2.01 | 0.50% | 161,600 |
| Oct 5, 2026 | 1.92 | 2.02 | 1.92 | 2.00 | 2.00 | 2.04% | 129,500 |
| Oct 2, 2026 | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | -0.51% | 35,900 |
| Oct 1, 2026 | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | -0.51% | 19,700 |
| Sep 30, 2026 | 2.00 | 2.00 | 1.93 | 1.98 | 1.98 | -1.98% | 248,700 |
| Sep 29, 2026 | 1.98 | 2.05 | 1.97 | 2.02 | 2.02 | 1.51% | 92,900 |
| Sep 28, 2026 | 2.06 | 2.06 | 1.99 | 1.99 | 1.99 | -3.40% | 160,100 |
| Sep 25, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | -0.48% | 4,400 |
| Sep 24, 2026 | 2.07 | 2.09 | 2.05 | 2.07 | 2.07 | - | 61,600 |
| Sep 23, 2026 | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | -1.43% | 21,000 |
| Sep 22, 2026 | 2.17 | 2.18 | 2.08 | 2.10 | 2.10 | -1.41% | 198,900 |
| Sep 21, 2026 | 2.16 | 2.16 | 2.10 | 2.13 | 2.13 | 0.95% | 176,400 |
| Sep 18, 2026 | 2.05 | 2.13 | 2.05 | 2.11 | 2.11 | 3.43% | 911,200 |
| Sep 17, 2026 | 2.05 | 2.07 | 2.01 | 2.04 | 2.04 | -0.97% | 255,100 |
| Sep 16, 2026 | 1.98 | 2.07 | 1.98 | 2.06 | 2.06 | 4.57% | 289,300 |
| Sep 15, 2026 | 2.03 | 2.03 | 1.97 | 1.97 | 1.97 | -1.01% | 252,000 |
| Sep 14, 2026 | 2.01 | 2.01 | 1.98 | 1.99 | 1.99 | -2.93% | 404,000 |
| Sep 11, 2026 | 2.02 | 2.05 | 2.00 | 2.05 | 2.05 | - | 493,600 |
| Sep 10, 2026 | 2.10 | 2.10 | 2.03 | 2.05 | 2.05 | -2.38% | 286,200 |
| Sep 9, 2026 | 2.12 | 2.14 | 2.09 | 2.10 | 2.10 | -0.94% | 463,600 |
| Sep 8, 2026 | 2.22 | 2.22 | 2.11 | 2.12 | 2.12 | -4.07% | 561,000 |
| Sep 7, 2026 | 2.20 | 2.23 | 2.19 | 2.21 | 2.21 | 0.45% | 390,900 |
| Sep 4, 2026 | 2.22 | 2.22 | 2.14 | 2.20 | 2.20 | 0.46% | 814,200 |
| Sep 3, 2026 | 2.22 | 2.23 | 2.18 | 2.19 | 2.19 | -0.90% | 257,000 |
| Sep 2, 2026 | 2.21 | 2.22 | 2.17 | 2.21 | 2.21 | -1.34% | 612,700 |
| Sep 1, 2026 | 2.28 | 2.28 | 2.23 | 2.24 | 2.24 | -1.75% | 905,900 |
| Aug 31, 2026 | 2.25 | 2.31 | 2.21 | 2.28 | 2.28 | 0.44% | 446,200 |
| Aug 28, 2026 | 2.31 | 2.35 | 2.27 | 2.27 | 2.27 | -1.73% | 678,300 |
| Aug 27, 2026 | 2.31 | 2.34 | 2.29 | 2.31 | 2.31 | 2.67% | 806,800 |
| Aug 26, 2026 | 2.22 | 2.31 | 2.21 | 2.25 | 2.25 | 2.27% | 1,191,000 |
| Aug 25, 2026 | 2.18 | 2.21 | 2.14 | 2.20 | 2.20 | 1.38% | 471,200 |
| Aug 24, 2026 | 2.34 | 2.34 | 2.15 | 2.17 | 2.17 | -7.66% | 495,900 |
| Aug 21, 2026 | 2.33 | 2.39 | 2.33 | 2.35 | 2.35 | 0.86% | 157,800 |
| Aug 20, 2026 | 2.39 | 2.41 | 2.32 | 2.33 | 2.33 | -1.69% | 453,200 |
| Aug 19, 2026 | 2.40 | 2.42 | 2.29 | 2.37 | 2.37 | -3.66% | 384,900 |
| Aug 18, 2026 | 2.48 | 2.52 | 2.41 | 2.46 | 2.46 | 0.41% | 316,800 |
| Aug 17, 2026 | 2.36 | 2.48 | 2.36 | 2.45 | 2.45 | 5.60% | 606,100 |