SEM Holdings Limited 9929
HKEX · Hong Kong SAR China · Industrial Services
HKD 1.40-0.01 (-0.71%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.40 | -0.71% | HKD 1.38 | HKD 1.40 | HKD 1.38 | 180.00K |
| 2026-09-30 | HKD 1.41 | +1.81% | HKD 1.39 | HKD 1.41 | HKD 1.38 | 530.00K |
| 2026-09-29 | HKD 1.38 | 0.00% | HKD 1.41 | HKD 1.41 | HKD 1.38 | 530.00K |
| 2026-09-28 | HKD 1.38 | 0.00% | HKD 1.38 | HKD 1.42 | HKD 1.38 | 1.04M |
| 2026-09-25 | HKD 1.38 | -4.15% | HKD 1.45 | HKD 1.46 | HKD 1.38 | 1.01M |
| 2026-09-24 | HKD 1.45 | -3.34% | HKD 1.59 | HKD 1.59 | HKD 1.45 | 1.52M |
| 2026-09-23 | HKD 1.50 | +4.18% | HKD 1.45 | HKD 1.50 | HKD 1.43 | 1.55M |
| 2026-09-22 | HKD 1.43 | -1.37% | HKD 1.47 | HKD 1.50 | HKD 1.42 | 870.00K |
| 2026-09-21 | HKD 1.46 | +3.19% | HKD 1.41 | HKD 1.47 | HKD 1.41 | 560.00K |
| 2026-09-18 | HKD 1.41 | 0.00% | HKD 1.41 | HKD 1.47 | HKD 1.41 | 710.00K |
| 2026-09-17 | HKD 1.41 | -4.08% | HKD 1.47 | HKD 1.43 | HKD 1.40 | 580.00K |
| 2026-09-16 | HKD 1.47 | 0.00% | HKD 1.47 | HKD 1.51 | HKD 1.46 | 1.55M |
| 2026-09-15 | HKD 1.47 | +3.89% | HKD 1.41 | HKD 1.48 | HKD 1.41 | 850.00K |
| 2026-09-14 | HKD 1.41 | -5.67% | HKD 1.47 | HKD 1.47 | HKD 1.38 | 4.58M |
| 2026-09-11 | HKD 1.50 | -3.54% | HKD 1.58 | HKD 1.58 | HKD 1.46 | 2.52M |
| 2026-09-10 | HKD 1.55 | -2.81% | HKD 1.59 | HKD 1.65 | HKD 1.55 | 2.67M |
| 2026-09-09 | HKD 1.60 | +4.58% | HKD 1.53 | HKD 1.63 | HKD 1.53 | 3.76M |
| 2026-09-08 | HKD 1.53 | -2.24% | HKD 1.57 | HKD 1.60 | HKD 1.53 | 2.59M |
| 2026-09-07 | HKD 1.57 | +3.64% | HKD 1.51 | HKD 1.64 | HKD 1.51 | 2.11M |
| 2026-09-04 | HKD 1.51 | -3.51% | HKD 1.58 | HKD 1.58 | HKD 1.51 | 1.54M |
| 2026-09-03 | HKD 1.57 | +1.29% | HKD 1.58 | HKD 1.62 | HKD 1.54 | 2.31M |
| 2026-09-02 | HKD 1.54 | -2.83% | HKD 1.57 | HKD 1.61 | HKD 1.54 | 3.69M |
| 2026-09-01 | HKD 1.59 | -3.34% | HKD 1.64 | HKD 1.64 | HKD 1.57 | 5.29M |
| 2026-08-31 | HKD 1.64 | -3.24% | HKD 1.68 | HKD 1.70 | HKD 1.61 | 4.25M |
| 2026-08-28 | HKD 1.70 | -2.02% | HKD 1.74 | HKD 1.78 | HKD 1.66 | 2.90M |
| 2026-08-27 | HKD 1.74 | -1.42% | HKD 1.76 | HKD 1.76 | HKD 1.70 | 2.32M |
| 2026-08-26 | HKD 1.76 | -4.35% | HKD 1.84 | HKD 1.84 | HKD 1.74 | 3.22M |
| 2026-08-25 | HKD 1.84 | -1.87% | HKD 1.88 | HKD 1.89 | HKD 1.79 | 3.79M |
| 2026-08-24 | HKD 1.88 | +0.54% | HKD 1.87 | HKD 1.91 | HKD 1.81 | 1.91M |
| 2026-08-21 | HKD 1.87 | +7.49% | HKD 1.74 | HKD 1.87 | HKD 1.71 | 5.63M |
| 2026-08-20 | HKD 1.74 | -3.61% | HKD 1.71 | HKD 1.83 | HKD 1.71 | 3.17M |
| 2026-08-19 | HKD 1.80 | -11.33% | HKD 2.09 | HKD 2.13 | HKD 1.65 | 14.26M |
| 2026-08-18 | HKD 2.03 | -1.69% | HKD 2.07 | HKD 2.20 | HKD 1.97 | 4.71M |
| 2026-08-17 | HKD 2.07 | +4.56% | HKD 1.99 | HKD 2.10 | HKD 1.98 | 4.66M |
| 2026-08-14 | HKD 1.98 | -7.49% | HKD 2.13 | HKD 2.13 | HKD 1.95 | 6.01M |
| 2026-08-13 | HKD 2.13 | -6.97% | HKD 2.30 | HKD 2.30 | HKD 2.07 | 7.53M |
| 2026-08-12 | HKD 2.30 | +0.22% | HKD 2.29 | HKD 2.42 | HKD 2.24 | 14.81M |
| 2026-08-11 | HKD 2.29 | +21.16% | HKD 1.89 | HKD 2.29 | HKD 1.85 | 30.70M |
| 2026-08-10 | HKD 1.89 | +10.85% | HKD 1.71 | HKD 1.91 | HKD 1.68 | 7.80M |
| 2026-08-07 | HKD 1.71 | -1.45% | HKD 1.73 | HKD 1.75 | HKD 1.66 | 1.52M |
| 2026-08-06 | HKD 1.73 | +1.76% | HKD 1.72 | HKD 1.75 | HKD 1.68 | 810.00K |
| 2026-08-05 | HKD 1.70 | +1.19% | HKD 1.68 | HKD 1.70 | HKD 1.63 | 1.85M |
| 2026-08-04 | HKD 1.68 | -1.18% | HKD 1.71 | HKD 1.74 | HKD 1.68 | 750.00K |
| 2026-08-03 | HKD 1.70 | -2.30% | HKD 1.74 | HKD 1.78 | HKD 1.67 | 2.57M |
| 2026-07-31 | HKD 1.74 | +1.75% | HKD 1.72 | HKD 1.78 | HKD 1.68 | 2.91M |
| 2026-07-30 | HKD 1.71 | -5.00% | HKD 1.80 | HKD 1.82 | HKD 1.67 | 3.08M |
| 2026-07-29 | HKD 1.80 | -3.74% | HKD 1.87 | HKD 1.87 | HKD 1.73 | 3.61M |
| 2026-07-28 | HKD 1.87 | +3.31% | HKD 1.81 | HKD 2.04 | HKD 1.80 | 11.44M |
| 2026-07-27 | HKD 1.81 | -0.55% | HKD 1.83 | HKD 1.90 | HKD 1.69 | 5.22M |
| 2026-07-24 | HKD 1.82 | +1.11% | HKD 1.85 | HKD 1.86 | HKD 1.75 | 4.91M |
| 2026-07-23 | HKD 1.80 | +15.38% | HKD 1.67 | HKD 1.90 | HKD 1.56 | 21.24M |
| 2026-07-22 | HKD 1.56 | +11.43% | HKD 1.44 | HKD 1.66 | HKD 1.39 | 11.02M |
| 2026-07-21 | HKD 1.40 | +2.94% | HKD 1.38 | HKD 1.49 | HKD 1.38 | 5.03M |
| 2026-07-20 | HKD 1.36 | -1.45% | HKD 1.38 | HKD 1.49 | HKD 1.36 | 2.91M |
| 2026-07-17 | HKD 1.38 | +8.66% | HKD 1.35 | HKD 1.50 | HKD 1.33 | 5.84M |
| 2026-07-16 | HKD 1.27 | -1.55% | HKD 1.29 | HKD 1.32 | HKD 1.20 | 2.83M |
| 2026-07-15 | HKD 1.29 | -0.77% | HKD 1.26 | HKD 1.30 | HKD 1.24 | 410.00K |
| 2026-07-14 | HKD 1.30 | +4.00% | HKD 1.22 | HKD 1.31 | HKD 1.19 | 1.55M |
| 2026-07-13 | HKD 1.25 | -10.07% | HKD 1.35 | HKD 1.39 | HKD 1.25 | 2.10M |
| 2026-07-10 | HKD 1.39 | +17.80% | HKD 1.24 | HKD 1.45 | HKD 1.18 | 5.54M |
| 2026-07-09 | HKD 1.18 | -10.61% | HKD 1.32 | HKD 1.37 | HKD 1.16 | 11.15M |
| 2026-07-08 | HKD 1.32 | -10.20% | HKD 1.47 | HKD 1.47 | HKD 1.32 | 2.98M |
| 2026-07-07 | HKD 1.47 | 0.00% | HKD 1.47 | HKD 1.51 | HKD 1.38 | 4.46M |
| 2026-07-06 | HKD 1.47 | -2.00% | HKD 1.50 | HKD 1.50 | HKD 1.43 | 910.00K |
| 2026-07-03 | HKD 1.50 | +1.35% | HKD 1.48 | HKD 1.50 | HKD 1.40 | 4.14M |
| 2026-07-02 | HKD 1.48 | +2.78% | HKD 1.43 | HKD 1.60 | HKD 1.43 | 3.47M |
| 2026-06-30 | HKD 1.44 | -2.70% | HKD 1.48 | HKD 1.49 | HKD 1.38 | 3.85M |
| 2026-06-29 | HKD 1.48 | -2.63% | HKD 1.52 | HKD 1.61 | HKD 1.46 | 5.44M |
| 2026-06-26 | HKD 1.52 | -6.17% | HKD 1.58 | HKD 1.62 | HKD 1.52 | 2.87M |
| 2026-06-25 | HKD 1.62 | -2.99% | HKD 1.61 | HKD 1.65 | HKD 1.53 | 5.52M |
| 2026-06-24 | HKD 1.67 | 0.00% | HKD 1.67 | HKD 1.72 | HKD 1.59 | 5.65M |
| 2026-06-23 | HKD 1.67 | -3.47% | HKD 1.68 | HKD 1.77 | HKD 1.62 | 7.91M |
| 2026-06-22 | HKD 1.73 | 0.00% | HKD 1.74 | HKD 1.76 | HKD 1.68 | 2.45M |
| 2026-06-18 | HKD 1.73 | +6.79% | HKD 1.59 | HKD 1.79 | HKD 1.59 | 4.84M |
| 2026-06-17 | HKD 1.62 | 0.00% | HKD 1.62 | HKD 1.68 | HKD 1.61 | 1.79M |
| 2026-06-16 | HKD 1.62 | +5.88% | HKD 1.54 | HKD 1.67 | HKD 1.50 | 5.26M |
| 2026-06-15 | HKD 1.53 | +6.99% | HKD 1.50 | HKD 1.53 | HKD 1.41 | 5.60M |
| 2026-06-12 | HKD 1.43 | -3.38% | HKD 1.50 | HKD 1.59 | HKD 1.42 | 3.70M |
| 2026-06-11 | HKD 1.48 | +2.78% | HKD 1.43 | HKD 1.50 | HKD 1.37 | 7.18M |
| 2026-06-10 | HKD 1.44 | +2.13% | HKD 1.41 | HKD 1.50 | HKD 1.30 | 10.76M |
| 2026-06-09 | HKD 1.41 | -4.73% | HKD 1.49 | HKD 1.59 | HKD 1.38 | 13.04M |
| 2026-06-08 | HKD 1.48 | -13.45% | HKD 1.70 | HKD 1.70 | HKD 1.44 | 11.41M |
| 2026-06-05 | HKD 1.71 | +1.18% | HKD 1.69 | HKD 1.72 | HKD 1.63 | 3.26M |
| 2026-06-04 | HKD 1.69 | -7.14% | HKD 1.82 | HKD 1.82 | HKD 1.69 | 3.72M |
| 2026-06-03 | HKD 1.82 | -1.09% | HKD 1.84 | HKD 1.90 | HKD 1.82 | 1.72M |
| 2026-06-02 | HKD 1.84 | +4.55% | HKD 1.76 | HKD 1.86 | HKD 1.72 | 7.24M |
| 2026-06-01 | HKD 1.76 | +5.39% | HKD 1.67 | HKD 1.85 | HKD 1.59 | 5.97M |
| 2026-05-29 | HKD 1.67 | -2.34% | HKD 1.71 | HKD 1.75 | HKD 1.56 | 8.57M |
| 2026-05-28 | HKD 1.71 | -5.52% | HKD 1.77 | HKD 1.79 | HKD 1.63 | 11.86M |
| 2026-05-27 | HKD 1.81 | +3.43% | HKD 1.76 | HKD 1.89 | HKD 1.72 | 8.90M |