Skip to main content
Semiconductor Manufacturing International Corporation (SGX:HSMD)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.340
+0.030 (1.30%)
Last updated: Dec 5, 2025, 2:00 PM SGT

SGX:HSMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.292.352.292.342.341.30%736,400
Dec 4, 20252.262.332.222.312.313.12%793,300
Dec 3, 20252.302.302.232.242.24-3.03%372,500
Dec 2, 20252.352.352.282.312.310.43%522,700
Dec 1, 20252.282.322.262.302.300.44%511,500
Nov 28, 20252.282.312.282.292.29-645,600
Nov 27, 20252.352.382.272.292.29-0.87%794,100
Nov 26, 20252.272.332.242.312.311.76%1,206,800
Nov 25, 20252.282.352.252.272.27-0.44%1,156,500
Nov 24, 20252.322.322.152.282.28-1.72%1,321,800
Nov 21, 20252.402.412.302.322.32-4.92%1,121,300
Nov 20, 20252.482.532.442.442.44-0.81%460,500
Nov 19, 20252.462.482.402.462.46-0.81%827,200
Nov 18, 20252.442.532.432.482.481.22%820,800
Nov 17, 20252.482.522.442.452.45-1.21%829,900
Nov 14, 20252.522.572.462.482.48-1.20%1,064,600
Nov 13, 20252.482.522.422.512.512.03%1,201,800
Nov 12, 20252.422.472.382.462.461.65%1,041,600
Nov 11, 20252.522.522.412.422.42-2.81%788,100
Nov 10, 20252.562.562.442.492.49-1.58%1,515,300
Nov 7, 20252.572.602.502.532.53-2.32%711,300
Nov 6, 20252.462.612.462.592.597.02%1,182,300
Nov 5, 20252.412.432.332.422.420.41%1,983,800
Nov 4, 20252.462.532.412.412.41-1.23%930,100
Nov 3, 20252.512.512.402.442.44-3.17%935,800
Oct 31, 20252.602.612.502.522.52-4.91%1,052,200
Oct 30, 20252.782.782.602.652.65-3.28%2,656,300
Oct 29, 20252.682.742.672.742.742.24%95,800
Oct 28, 20252.802.842.672.682.68-4.29%1,518,700
Oct 27, 20252.682.802.682.802.805.26%1,352,400
Oct 24, 20252.542.672.542.662.667.26%1,358,800
Oct 23, 20252.492.502.412.482.48-1.20%1,365,800
Oct 22, 20252.492.532.432.512.510.80%1,663,100
Oct 21, 20252.352.542.352.492.498.73%1,202,800
Oct 17, 20252.492.492.282.292.29-7.29%1,571,800
Oct 16, 20252.582.602.432.472.47-2.37%1,200,400
Oct 15, 20252.472.602.402.532.532.43%1,419,700
Oct 14, 20252.752.792.422.472.47-7.84%1,151,100
Oct 13, 20252.572.702.522.682.683.88%1,831,200
Oct 10, 20252.832.832.562.582.58-8.83%1,417,500
Oct 9, 20252.953.112.792.832.83-5.35%1,264,500
Oct 8, 20253.053.052.932.992.99-2.61%393,800
Oct 7, 20253.053.073.043.073.071.32%70,700
Oct 6, 20253.023.082.913.033.030.33%729,500
Oct 3, 20253.013.062.953.023.023.42%753,200
Oct 2, 20252.692.992.672.922.928.55%706,900
Oct 1, 20252.662.702.642.692.691.89%31,500
Sep 30, 20252.592.642.582.642.644.35%627,800
Sep 29, 20252.462.532.432.532.534.55%1,499,300
Sep 26, 20252.532.592.412.422.42-5.10%3,044,500
Sep 25, 20252.542.612.502.552.550.39%2,499,400
Sep 24, 20252.462.582.392.542.546.72%3,727,500
Sep 23, 20252.452.462.332.382.38-1.65%2,340,800
Sep 22, 20252.402.452.302.422.421.68%3,495,300
Sep 19, 20252.332.392.272.382.383.48%2,410,600
Sep 18, 20252.232.402.232.302.303.60%2,021,500
Sep 17, 20252.102.222.102.222.226.73%818,500
Sep 16, 20252.102.112.052.082.08-1,265,700
Sep 15, 20252.092.112.072.082.08-1,350,800
Sep 12, 20252.122.142.062.082.08-1,036,400
Sep 11, 20252.002.121.962.082.085.05%923,200
Sep 10, 20251.962.001.941.981.983.13%1,479,100
Sep 9, 20251.922.001.851.921.92-959,400
Sep 8, 20251.951.951.871.921.92-1.54%1,900,600
Sep 5, 20251.881.981.871.951.954.84%1,215,200
Sep 4, 20251.991.991.841.861.86-6.06%1,312,400
Sep 3, 20252.042.041.971.981.98-1.49%746,900
Sep 2, 20252.092.101.942.012.01-4.29%1,940,500
Sep 1, 20252.002.152.002.102.105.00%1,469,100
Aug 29, 20252.142.141.982.002.00-2.91%1,465,600
Aug 28, 20251.872.061.862.062.0610.16%2,089,700
Aug 27, 20251.821.991.821.871.872.75%2,790,000
Aug 26, 20251.881.891.791.821.82-3.70%1,115,100
Aug 25, 20251.912.021.851.891.891.07%1,589,300
Aug 22, 20251.741.891.741.871.8710.00%2,436,400
Aug 21, 20251.731.741.691.701.70-0.58%1,844,000
Aug 20, 20251.631.721.631.711.713.64%913,100
Aug 19, 20251.711.711.641.651.65-3.51%1,188,100
Aug 18, 20251.761.761.711.711.71-1.16%1,878,600
Aug 15, 20251.701.741.691.731.731.17%885,100
Aug 14, 20251.711.761.701.711.710.59%811,800
Aug 13, 20251.691.701.671.701.701.19%832,500
Aug 12, 20251.611.681.591.681.685.00%1,809,700
Aug 11, 20251.601.601.551.601.60-1,470,000
Aug 8, 20251.731.731.591.601.60-7.51%684,300
Aug 7, 20251.711.791.701.731.730.58%959,200
Aug 6, 20251.671.731.661.721.722.99%331,800
Aug 5, 20251.701.731.661.671.67-1.18%171,400
Aug 4, 20251.661.691.651.691.691.81%281,400
Aug 1, 20251.691.721.661.661.66-1.78%601,600
Jul 31, 20251.641.741.631.691.691.81%1,051,800
Jul 30, 20251.701.711.641.661.66-5.14%445,600
Jul 29, 20251.721.751.701.751.751.16%312,900
Jul 28, 20251.731.781.711.731.730.58%572,100
Jul 25, 20251.641.741.641.721.724.88%316,200
Jul 24, 20251.601.671.601.641.643.14%1,065,000
Jul 23, 20251.581.601.571.591.590.63%390,300
Jul 22, 20251.551.601.551.581.582.60%714,500
Jul 21, 20251.551.571.531.541.54-822,800
Jul 18, 20251.531.541.511.541.541.32%435,800