Skip to main content
Semiconductor Manufacturing International Corporation (SGX:HSMD)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.110
-0.040 (-1.86%)
Last updated: Apr 29, 2026, 11:39 AM SGT

SGX:HSMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.192.232.132.152.15-2.27%665,600
Apr 27, 20262.132.282.132.202.204.27%979,000
Apr 24, 20261.902.121.902.112.1111.05%844,600
Apr 23, 20261.931.961.891.901.90-1.55%193,600
Apr 22, 20261.951.951.911.931.93-1.03%609,500
Apr 21, 20261.961.961.931.951.95-236,100
Apr 20, 20261.961.971.921.951.951.56%459,900
Apr 17, 20261.991.991.911.921.92-1.03%73,000
Apr 16, 20261.981.981.921.941.940.52%356,500
Apr 15, 20261.921.961.911.931.933.21%509,500
Apr 14, 20261.871.901.861.871.87-696,000
Apr 13, 20261.901.901.851.871.87-2.09%161,700
Apr 10, 20261.851.931.851.911.914.95%293,600
Apr 9, 20261.881.881.791.821.82-2.15%146,300
Apr 8, 20261.771.861.771.861.8610.71%209,400
Apr 7, 20261.681.681.681.681.680.60%5,000
Apr 6, 20261.681.681.671.671.67-20,600
Apr 2, 20261.751.751.651.671.67-4.02%493,100
Apr 1, 20261.741.751.711.741.742.96%266,300
Mar 31, 20261.691.741.651.691.69-314,100
Mar 30, 20261.841.841.631.691.69-1.74%184,900
Mar 27, 20261.741.751.711.721.72-2.27%244,200
Mar 26, 20261.841.841.751.761.76-4.35%146,400
Mar 25, 20261.831.881.821.841.842.79%378,000
Mar 24, 20261.801.881.741.791.790.56%1,025,300
Mar 23, 20261.861.861.741.781.78-4.30%473,800
Mar 20, 20261.971.971.851.861.86-5.58%210,200
Mar 19, 20262.002.001.951.971.97-1.99%475,500
Mar 18, 20262.032.032.002.012.01-0.50%175,500
Mar 17, 20262.052.072.012.022.02-1.94%332,300
Mar 16, 20262.022.102.002.062.061.48%466,900
Mar 13, 20262.072.072.012.032.03-1.46%70,700
Mar 12, 20262.072.122.042.062.06-0.48%40,900
Mar 11, 20262.182.202.062.072.07-0.48%47,600
Mar 10, 20262.032.082.022.082.084.52%482,700
Mar 9, 20262.022.021.921.991.99-1.49%954,700
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