SEM Holdings Limited (HKG:9929)
Hong Kong
· Delayed Price · Currency is HKD 1.200
+0.080 (7.14%)
Apr 29, 2026, 4:08 PM HKT
SEM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.13 | 1.37 | 1.11 | 1.21 | - | 8.04% | 27,940,000 |
| Apr 28, 2026 | 0.99 | 1.17 | 0.95 | 1.12 | 1.12 | 13.13% | 10,980,000 |
| Apr 27, 2026 | 1.09 | 1.10 | 0.95 | 0.99 | 0.99 | -9.17% | 13,260,000 |
| Apr 24, 2026 | 1.09 | 1.13 | 1.02 | 1.09 | 1.09 | - | 9,800,000 |
| Apr 23, 2026 | 0.94 | 1.11 | 0.93 | 1.09 | 1.09 | 13.54% | 24,560,000 |
| Apr 22, 2026 | 0.97 | 0.97 | 0.93 | 0.96 | 0.96 | 1.05% | 1,260,000 |
| Apr 21, 2026 | 0.88 | 1.00 | 0.88 | 0.95 | 0.95 | 5.56% | 10,340,000 |
| Apr 20, 2026 | 0.87 | 0.92 | 0.87 | 0.90 | 0.90 | 3.45% | 2,800,000 |
| Apr 17, 2026 | 0.91 | 0.93 | 0.87 | 0.87 | 0.87 | -4.40% | 2,480,000 |
| Apr 16, 2026 | 0.90 | 0.95 | 0.87 | 0.91 | 0.91 | 1.11% | 5,620,000 |
| Apr 15, 2026 | 0.82 | 0.93 | 0.80 | 0.90 | 0.90 | 3.45% | 11,610,000 |
| Apr 14, 2026 | 0.80 | 0.87 | 0.75 | 0.87 | 0.87 | 4.82% | 10,120,000 |
| Apr 13, 2026 | 1.01 | 1.04 | 0.76 | 0.83 | 0.83 | -15.31% | 35,610,000 |
| Apr 10, 2026 | 0.93 | 0.99 | 0.92 | 0.98 | 0.98 | 4.26% | 8,430,000 |
| Apr 9, 2026 | 0.90 | 0.95 | 0.90 | 0.94 | 0.94 | 5.62% | 6,980,000 |
| Apr 8, 2026 | 0.87 | 0.93 | 0.86 | 0.89 | 0.89 | 3.49% | 3,010,000 |
| Apr 2, 2026 | 0.81 | 0.90 | 0.81 | 0.86 | 0.86 | 6.17% | 3,550,000 |
| Apr 1, 2026 | 0.78 | 0.83 | 0.78 | 0.81 | 0.81 | 3.85% | 2,860,000 |
| Mar 31, 2026 | 0.88 | 0.88 | 0.75 | 0.78 | 0.78 | -8.24% | 13,870,000 |
| Mar 30, 2026 | 0.90 | 0.90 | 0.84 | 0.85 | 0.85 | -10.53% | 7,760,000 |
| Mar 27, 2026 | 0.83 | 0.95 | 0.80 | 0.95 | 0.95 | 13.10% | 22,970,000 |
| Mar 26, 2026 | 1.04 | 1.07 | 0.82 | 0.84 | 0.84 | -20.00% | 41,900,000 |
| Mar 25, 2026 | 0.77 | 1.05 | 0.76 | 1.05 | 1.05 | 36.36% | 47,442,000 |
| Mar 24, 2026 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | 4.05% | 1,890,000 |
| Mar 23, 2026 | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | -1.33% | 1,360,000 |
| Mar 20, 2026 | 0.69 | 0.77 | 0.69 | 0.75 | 0.75 | 4.17% | 2,430,000 |
| Mar 19, 2026 | 0.71 | 0.73 | 0.68 | 0.72 | 0.72 | -1.37% | 1,730,000 |
| Mar 18, 2026 | 0.74 | 0.74 | 0.68 | 0.73 | 0.73 | -3.95% | 6,452,000 |
| Mar 17, 2026 | 0.73 | 0.79 | 0.73 | 0.76 | 0.76 | 4.11% | 2,400,000 |
| Mar 16, 2026 | 0.70 | 0.74 | 0.68 | 0.73 | 0.73 | 2.82% | 2,012,000 |
| Mar 13, 2026 | 0.71 | 0.75 | 0.71 | 0.71 | 0.71 | -2.74% | 1,000,000 |
| Mar 12, 2026 | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | -1.35% | 310,000 |
| Mar 11, 2026 | 0.74 | 0.76 | 0.73 | 0.74 | 0.74 | - | 1,470,000 |
| Mar 10, 2026 | 0.70 | 0.76 | 0.69 | 0.74 | 0.74 | 8.82% | 4,060,000 |
| Mar 9, 2026 | 0.66 | 0.69 | 0.65 | 0.68 | 0.68 | -2.86% | 2,110,000 |
| Mar 6, 2026 | 0.73 | 0.74 | 0.67 | 0.70 | 0.70 | - | 1,120,000 |
| Mar 5, 2026 | 0.72 | 0.74 | 0.70 | 0.70 | 0.70 | 1.45% | 2,170,000 |
| Mar 4, 2026 | 0.68 | 0.69 | 0.65 | 0.69 | 0.69 | 1.47% | 2,700,000 |
| Mar 3, 2026 | 0.73 | 0.73 | 0.66 | 0.68 | 0.68 | -6.85% | 5,960,000 |
| Mar 2, 2026 | 0.79 | 0.80 | 0.73 | 0.73 | 0.73 | -8.75% | 5,760,000 |
| Feb 27, 2026 | 0.72 | 0.81 | 0.71 | 0.80 | 0.80 | 8.11% | 10,100,000 |
| Feb 26, 2026 | 0.72 | 0.75 | 0.68 | 0.74 | 0.74 | 5.71% | 9,790,000 |
| Feb 25, 2026 | 0.62 | 0.70 | 0.61 | 0.70 | 0.70 | 11.11% | 7,470,000 |
| Feb 24, 2026 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | - | 1,340,000 |
| Feb 23, 2026 | 0.64 | 0.64 | 0.60 | 0.63 | 0.63 | 3.28% | 1,870,000 |
| Feb 20, 2026 | 0.58 | 0.62 | 0.57 | 0.61 | 0.61 | 5.17% | 2,290,000 |
| Feb 16, 2026 | 0.59 | 0.60 | 0.54 | 0.58 | 0.58 | -3.33% | 4,950,000 |
| Feb 13, 2026 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -1.64% | 2,530,000 |
| Feb 12, 2026 | 0.61 | 0.65 | 0.60 | 0.61 | 0.61 | - | 4,420,000 |
| Feb 11, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 1,230,000 |
| Feb 10, 2026 | 0.60 | 0.63 | 0.60 | 0.61 | 0.61 | 1.67% | 1,441,950 |
| Feb 9, 2026 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 2,140,000 |
| Feb 6, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 900,000 |
| Feb 5, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -3.23% | 1,460,000 |
| Feb 4, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 1,520,000 |
| Feb 3, 2026 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | - | 2,720,000 |
| Feb 2, 2026 | 0.60 | 0.63 | 0.60 | 0.60 | 0.60 | - | 3,000,000 |
| Jan 30, 2026 | 0.64 | 0.68 | 0.59 | 0.60 | 0.60 | -7.69% | 14,180,000 |
| Jan 29, 2026 | 0.61 | 0.69 | 0.61 | 0.65 | 0.65 | 4.84% | 6,510,000 |
| Jan 28, 2026 | 0.59 | 0.64 | 0.59 | 0.62 | 0.62 | 5.08% | 4,430,000 |
| Jan 27, 2026 | 0.59 | 0.62 | 0.59 | 0.59 | 0.59 | - | 3,140,000 |
| Jan 26, 2026 | 0.61 | 0.61 | 0.56 | 0.59 | 0.59 | -3.28% | 6,370,000 |
| Jan 23, 2026 | 0.57 | 0.62 | 0.57 | 0.61 | 0.61 | 7.02% | 5,260,000 |
| Jan 22, 2026 | 0.58 | 0.60 | 0.53 | 0.57 | 0.57 | -3.39% | 11,810,000 |
| Jan 21, 2026 | 0.64 | 0.66 | 0.58 | 0.59 | 0.59 | -7.81% | 5,660,000 |
| Jan 20, 2026 | 0.64 | 0.73 | 0.63 | 0.64 | 0.64 | 3.23% | 12,020,000 |
| Jan 19, 2026 | 0.59 | 0.66 | 0.58 | 0.62 | 0.62 | 6.90% | 9,590,000 |
| Jan 16, 2026 | 0.68 | 0.68 | 0.55 | 0.58 | 0.58 | -14.71% | 24,350,000 |
| Jan 15, 2026 | 0.78 | 0.78 | 0.64 | 0.68 | 0.68 | -13.92% | 15,740,000 |
| Jan 14, 2026 | 0.85 | 0.85 | 0.77 | 0.79 | 0.79 | -2.47% | 7,410,000 |
| Jan 13, 2026 | 0.70 | 0.81 | 0.68 | 0.81 | 0.81 | 15.71% | 14,300,000 |
| Jan 12, 2026 | 0.69 | 0.76 | 0.68 | 0.70 | 0.70 | -4.11% | 17,440,000 |
| Jan 9, 2026 | 0.87 | 0.87 | 0.71 | 0.73 | 0.73 | -15.12% | 25,920,000 |
| Jan 8, 2026 | 0.95 | 0.96 | 0.83 | 0.86 | 0.86 | -9.47% | 15,545,000 |
| Jan 7, 2026 | 0.92 | 1.00 | 0.88 | 0.95 | 0.95 | 3.26% | 21,363,500 |
| Jan 6, 2026 | 0.66 | 0.97 | 0.63 | 0.92 | 0.92 | 39.39% | 40,903,000 |
| Jan 5, 2026 | 0.60 | 0.70 | 0.60 | 0.66 | 0.66 | 10.00% | 18,870,000 |
| Jan 2, 2026 | 0.57 | 0.61 | 0.55 | 0.60 | 0.60 | 5.26% | 7,970,000 |
| Dec 31, 2025 | 0.60 | 0.60 | 0.56 | 0.57 | 0.57 | -5.00% | 2,100,000 |
| Dec 30, 2025 | 0.55 | 0.61 | 0.55 | 0.60 | 0.60 | 7.14% | 6,420,000 |
| Dec 29, 2025 | 0.60 | 0.60 | 0.53 | 0.56 | 0.56 | -6.67% | 7,330,000 |
| Dec 24, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 1,800,000 |
| Dec 23, 2025 | 0.57 | 0.62 | 0.56 | 0.60 | 0.60 | 5.26% | 5,540,000 |
| Dec 22, 2025 | 0.61 | 0.63 | 0.56 | 0.57 | 0.57 | -5.00% | 9,820,000 |
| Dec 19, 2025 | 0.50 | 0.62 | 0.49 | 0.60 | 0.60 | 20.00% | 14,430,000 |
| Dec 18, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 3,900,000 |
| Dec 17, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 4.08% | 2,900,000 |
| Dec 16, 2025 | 0.48 | 0.52 | 0.47 | 0.49 | 0.49 | 2.08% | 8,160,000 |
| Dec 15, 2025 | 0.50 | 0.52 | 0.46 | 0.48 | 0.48 | -7.69% | 11,750,000 |
| Dec 12, 2025 | 0.56 | 0.58 | 0.51 | 0.52 | 0.52 | -7.14% | 13,670,000 |
| Dec 11, 2025 | 0.60 | 0.62 | 0.55 | 0.56 | 0.56 | -6.67% | 8,400,000 |
| Dec 10, 2025 | 0.61 | 0.68 | 0.56 | 0.60 | 0.60 | -1.64% | 44,460,000 |
| Dec 9, 2025 | 0.49 | 0.66 | 0.48 | 0.61 | 0.61 | 27.08% | 83,153,800 |
| Dec 8, 2025 | 0.48 | 0.52 | 0.45 | 0.48 | 0.48 | - | 21,630,000 |
| Dec 5, 2025 | 0.48 | 0.55 | 0.38 | 0.48 | 0.48 | -1.03% | 130,680,000 |
| Dec 4, 2025 | 0.22 | 0.50 | 0.22 | 0.49 | 0.49 | 370.87% | 317,960,000 |
| Nov 25, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.98% | 2,040,000 |
| Nov 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.99% | 1,050,000 |
| Nov 21, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 4.12% | 5,150,000 |
| Nov 20, 2025 | 0.12 | 0.12 | 0.09 | 0.10 | 0.10 | -16.38% | 8,630,000 |