Skip to main content
SEM Holdings Limited (HKG:9929)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.740
+0.060 (8.82%)
Mar 10, 2026, 3:46 PM HKT

SEM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.700.740.690.74-8.82%1,420,000
Mar 9, 20260.660.690.650.680.68-2.86%2,110,000
Mar 6, 20260.730.740.670.700.70-1,120,000
Mar 5, 20260.720.740.700.700.701.45%2,170,000
Mar 4, 20260.680.690.650.690.691.47%2,700,000
Mar 3, 20260.730.730.660.680.68-6.85%5,960,000
Mar 2, 20260.790.800.730.730.73-8.75%5,760,000
Feb 27, 20260.720.810.710.800.808.11%10,100,000
Feb 26, 20260.720.750.680.740.745.71%9,790,000
Feb 25, 20260.620.700.610.700.7011.11%7,470,000
Feb 24, 20260.630.630.610.630.63-1,340,000
Feb 23, 20260.640.640.600.630.633.28%1,870,000
Feb 20, 20260.580.620.570.610.615.17%2,290,000
Feb 16, 20260.590.600.540.580.58-3.33%4,950,000
Feb 13, 20260.610.610.590.600.60-1.64%2,530,000
Feb 12, 20260.610.650.600.610.61-4,420,000
Feb 11, 20260.610.610.600.610.61-1,230,000
Feb 10, 20260.600.630.600.610.611.67%1,441,950
Feb 9, 20260.600.610.590.600.60-2,140,000
Feb 6, 20260.600.600.590.600.60-900,000
Feb 5, 20260.610.610.600.600.60-3.23%1,460,000
Feb 4, 20260.600.620.600.620.623.33%1,520,000
Feb 3, 20260.600.620.590.600.60-2,720,000
Feb 2, 20260.600.630.600.600.60-3,000,000
Jan 30, 20260.640.680.590.600.60-7.69%14,180,000
Jan 29, 20260.610.690.610.650.654.84%6,510,000
Jan 28, 20260.590.640.590.620.625.08%4,430,000
Jan 27, 20260.590.620.590.590.59-3,140,000
Jan 26, 20260.610.610.560.590.59-3.28%6,370,000
Jan 23, 20260.570.620.570.610.617.02%5,260,000
Jan 22, 20260.580.600.530.570.57-3.39%11,810,000
Jan 21, 20260.640.660.580.590.59-7.81%5,660,000
Jan 20, 20260.640.730.630.640.643.23%12,020,000
Jan 19, 20260.590.660.580.620.626.90%9,590,000
Jan 16, 20260.680.680.550.580.58-14.71%24,350,000
Jan 15, 20260.780.780.640.680.68-13.92%15,740,000
Jan 14, 20260.850.850.770.790.79-2.47%7,410,000
Jan 13, 20260.700.810.680.810.8115.71%14,300,000
Jan 12, 20260.690.760.680.700.70-4.11%17,440,000
Jan 9, 20260.870.870.710.730.73-15.12%25,920,000
Jan 8, 20260.950.960.830.860.86-9.47%15,545,000
Jan 7, 20260.921.000.880.950.953.26%21,363,500
Jan 6, 20260.660.970.630.920.9239.39%40,903,000
Jan 5, 20260.600.700.600.660.6610.00%18,870,000
Jan 2, 20260.570.610.550.600.605.26%7,970,000
Dec 31, 20250.600.600.560.570.57-5.00%2,100,000
Dec 30, 20250.550.610.550.600.607.14%6,420,000
Dec 29, 20250.600.600.530.560.56-6.67%7,330,000
Dec 24, 20250.600.610.590.600.60-1,800,000
Dec 23, 20250.570.620.560.600.605.26%5,540,000
Dec 22, 20250.610.630.560.570.57-5.00%9,820,000
Dec 19, 20250.500.620.490.600.6020.00%14,430,000
Dec 18, 20250.510.510.500.500.50-1.96%3,900,000
Dec 17, 20250.500.510.490.510.514.08%2,900,000
Dec 16, 20250.480.520.470.490.492.08%8,160,000
Dec 15, 20250.500.520.460.480.48-7.69%11,750,000
Dec 12, 20250.560.580.510.520.52-7.14%13,670,000
Dec 11, 20250.600.620.550.560.56-6.67%8,400,000
Dec 10, 20250.610.680.560.600.60-1.64%44,460,000
Dec 9, 20250.490.660.480.610.6127.08%83,153,800
Dec 8, 20250.480.520.450.480.48-21,630,000
Dec 5, 20250.480.550.380.480.48-1.03%130,680,000
Dec 4, 20250.220.500.220.490.49370.87%317,960,000
Nov 25, 20250.100.110.100.100.100.98%2,040,000
Nov 24, 20250.100.100.100.100.100.99%1,050,000
Nov 21, 20250.100.100.090.100.104.12%5,150,000
Nov 20, 20250.120.120.090.100.10-16.38%8,630,000
Nov 19, 20250.100.130.100.120.1210.48%20,480,000
Nov 18, 20250.100.110.090.110.1119.32%24,980,000
Nov 17, 20250.080.090.080.090.097.32%1,670,000
Nov 14, 20250.080.080.080.080.085.13%920,000
Nov 13, 20250.080.080.080.080.08-970,000
Nov 12, 20250.080.080.080.080.081.30%1,200,000
Nov 11, 20250.080.080.080.080.08-830,000
Nov 10, 20250.080.080.080.080.082.67%1,220,000
Nov 7, 20250.070.080.070.080.08-830,000
Nov 6, 20250.080.080.070.080.08-6.25%9,200,000
Nov 5, 20250.070.080.070.080.085.26%1,110,000
Nov 4, 20250.080.080.070.080.082.70%760,000
Nov 3, 20250.080.080.070.070.07-2.63%370,000
Oct 31, 20250.080.080.080.080.08-1.30%110,000
Oct 30, 20250.080.080.080.080.08-1.28%5,790,000
Oct 28, 20250.080.080.080.080.08-8.24%2,940,000
Oct 27, 20250.070.090.070.090.0926.87%11,350,000
Oct 24, 20250.070.070.070.070.07-2.90%150,000
Oct 23, 20250.070.070.070.070.07--
Oct 22, 20250.070.070.070.070.07--
Oct 21, 20250.070.070.070.070.074.55%300,000
Oct 20, 20250.060.070.060.070.07-1.49%670,000
Oct 17, 20250.070.070.070.070.07--
Oct 16, 20250.070.070.070.070.07--
Oct 15, 20250.070.070.070.070.07-1.47%60,000
Oct 14, 20250.060.070.060.070.07-270,000
Oct 13, 20250.070.070.070.070.07-1.45%-
Oct 10, 20250.070.070.070.070.07-1.43%280,000
Oct 9, 20250.070.070.070.070.07-1,760,000
Oct 8, 20250.070.070.070.070.072.94%160,000
Oct 6, 20250.070.070.070.070.07-2.86%60,000
Oct 3, 20250.070.070.070.070.07-1.41%1,120,000
Oct 2, 20250.070.070.070.070.071.43%810,000