Skip to main content
Semiconductor Manufacturing International Corporation (SGX:HSMD)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.020
0.00 (0.00%)
At close: Mar 6, 2026

SGX:HSMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.002.072.002.022.02-379,400
Mar 5, 20262.052.062.012.022.021.00%278,800
Mar 4, 20262.012.061.992.002.00-0.50%1,275,700
Mar 3, 20262.112.132.002.012.01-4.74%1,178,300
Mar 2, 20262.152.182.102.112.11-4.09%495,900
Feb 27, 20262.212.222.192.202.20-840,000
Feb 26, 20262.252.252.202.202.20-2.65%360,300
Feb 25, 20262.282.292.252.262.260.89%887,300
Feb 24, 20262.302.302.242.242.24-2.61%391,900
Feb 23, 20262.212.322.212.302.304.07%569,400
Feb 20, 20262.252.252.212.212.21-672,300
Feb 19, 20262.262.272.212.212.21-2.64%7,100
Feb 16, 20262.282.282.252.272.27-0.44%364,900
Feb 13, 20262.262.302.212.282.280.88%748,500
Feb 12, 20262.272.272.252.262.260.44%1,081,300
Feb 11, 20262.352.352.212.252.25-3.02%1,005,300
Feb 10, 20262.282.332.282.322.321.75%439,600
Feb 9, 20262.232.322.232.282.283.17%721,600
Feb 6, 20262.152.252.152.212.21-1,445,100
Feb 5, 20262.242.252.152.212.21-1.34%332,700
Feb 4, 20262.312.312.222.242.24-2.61%716,800
Feb 3, 20262.382.382.262.302.30-2.13%453,100
Feb 2, 20262.422.422.312.352.35-3.69%1,240,500
Jan 30, 20262.472.492.432.442.44-2.01%1,048,500
Jan 29, 20262.572.572.462.492.49-3.11%664,000
Jan 28, 20262.512.572.512.572.572.80%876,100
Jan 27, 20262.452.502.422.502.501.63%1,252,400
Jan 26, 20262.522.522.442.462.46-3.91%912,100
Jan 23, 20262.542.562.532.562.560.79%833,700
Jan 22, 20262.552.602.532.542.54-0.39%859,900
Jan 21, 20262.432.552.422.552.553.24%1,084,600
Jan 20, 20262.542.542.442.472.47-2.76%893,100
Jan 19, 20262.612.632.542.542.54-2.68%459,300
Jan 16, 20262.572.632.572.612.612.35%1,172,600
Jan 15, 20262.502.582.482.552.552.00%714,500
Jan 14, 20262.472.522.462.502.50-1,233,600
Jan 13, 20262.522.532.422.502.500.81%952,100
Jan 12, 20262.512.512.432.482.480.81%1,025,300
Jan 9, 20262.462.522.442.462.46-0.40%1,169,100
Jan 8, 20262.462.542.462.472.470.41%1,388,200
Jan 7, 20262.502.502.432.462.46-1.20%1,523,300
Jan 6, 20262.582.592.482.492.49-2.35%1,265,200
Jan 5, 20262.512.582.492.552.553.24%1,212,800
Jan 2, 20262.462.482.352.472.475.11%910,300
Dec 31, 20252.422.422.352.352.35-0.84%409,500
Dec 30, 20252.382.412.332.372.373.04%1,052,200
Dec 29, 20252.382.422.302.302.30-3.36%771,400
Dec 26, 20252.362.382.352.382.381.71%58,800
Dec 24, 20252.342.392.332.342.342.18%729,200
Dec 23, 20252.372.372.272.292.29-1,293,800
Dec 22, 20252.222.332.222.292.296.02%1,169,700
Dec 19, 20252.182.192.162.162.160.47%895,900
Dec 18, 20252.162.172.132.152.15-0.46%1,118,900
Dec 17, 20252.112.162.102.162.162.37%827,100
Dec 16, 20252.142.152.062.112.11-1.40%266,800
Dec 15, 20252.242.252.142.142.14-4.46%370,700
Dec 12, 20252.252.262.182.242.24-1,050,200
Dec 11, 20252.302.312.222.242.24-2.61%829,000
Dec 10, 20252.282.302.252.302.30-0.43%800,800
Dec 9, 20252.392.392.282.312.31-3.35%987,200
Dec 8, 20252.362.422.362.392.392.14%834,500
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