HKSE - Delayed Quote HKD
SMIC (0981.HK)
40.000
-0.800
(-1.96%)
At close: 4:08:07 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 40.500 | 41.250 | 39.750 | 40.000 | 40.000 | 79,637,283 |
| Jun 12, 2025 | 41.000 | 41.400 | 40.650 | 40.800 | 40.800 | 42,824,332 |
| Jun 11, 2025 | 41.450 | 42.150 | 41.350 | 41.650 | 41.650 | 35,757,268 |
| Jun 10, 2025 | 42.300 | 42.450 | 40.900 | 41.450 | 41.450 | 55,812,817 |
| Jun 9, 2025 | 41.000 | 42.300 | 41.000 | 42.250 | 42.250 | 56,000,054 |
| Jun 6, 2025 | 42.500 | 42.700 | 40.200 | 40.200 | 40.200 | 79,455,900 |
| Jun 5, 2025 | 40.800 | 42.500 | 40.650 | 42.250 | 42.250 | 82,871,023 |
| Jun 4, 2025 | 40.650 | 41.250 | 40.050 | 40.550 | 40.550 | 47,464,543 |
| Jun 3, 2025 | 40.350 | 40.750 | 40.100 | 40.500 | 40.500 | 30,164,609 |
| Jun 2, 2025 | 40.000 | 40.200 | 38.950 | 40.100 | 40.100 | 17,669,886 |
| May 30, 2025 | 40.900 | 40.950 | 40.100 | 40.550 | 40.550 | 47,926,214 |
| May 29, 2025 | 40.650 | 42.100 | 40.300 | 41.400 | 41.400 | 78,720,696 |
| May 28, 2025 | 41.600 | 42.050 | 40.400 | 40.800 | 40.800 | 64,806,996 |
| May 27, 2025 | 42.600 | 42.600 | 41.400 | 41.850 | 41.850 | 32,704,890 |
| May 26, 2025 | 42.650 | 43.350 | 42.000 | 42.150 | 42.150 | 62,792,238 |
| May 23, 2025 | 41.900 | 42.100 | 41.500 | 41.850 | 41.850 | 35,888,763 |
| May 22, 2025 | 42.400 | 43.100 | 41.550 | 41.800 | 41.800 | 48,216,649 |
| May 21, 2025 | 43.000 | 43.600 | 42.350 | 42.650 | 42.650 | 44,873,390 |
| May 20, 2025 | 42.900 | 43.500 | 42.600 | 43.000 | 43.000 | 50,089,500 |
| May 19, 2025 | 41.800 | 43.000 | 41.100 | 42.450 | 42.450 | 65,754,250 |
| May 16, 2025 | 41.000 | 42.150 | 41.000 | 41.700 | 41.700 | 44,106,600 |
| May 15, 2025 | 42.950 | 42.950 | 41.000 | 41.250 | 41.250 | 83,261,607 |
| May 14, 2025 | 43.000 | 43.400 | 41.950 | 42.700 | 42.700 | 76,687,368 |
| May 13, 2025 | 44.650 | 44.800 | 42.550 | 42.650 | 42.650 | 84,111,916 |
| May 12, 2025 | 43.600 | 45.000 | 41.900 | 44.450 | 44.450 | 122,450,360 |
| May 9, 2025 | 42.500 | 43.000 | 40.400 | 43.000 | 43.000 | 201,150,977 |
| May 8, 2025 | 46.200 | 46.400 | 44.350 | 45.150 | 45.150 | 96,556,366 |
| May 7, 2025 | 47.900 | 48.300 | 46.150 | 46.200 | 46.200 | 65,046,061 |
| May 6, 2025 | 47.700 | 48.100 | 46.550 | 46.950 | 46.950 | 61,846,555 |
| May 2, 2025 | 47.450 | 47.800 | 46.100 | 47.500 | 47.500 | 31,454,340 |
| Apr 30, 2025 | 45.900 | 47.450 | 45.750 | 46.900 | 46.900 | 64,802,351 |
| Apr 29, 2025 | 45.850 | 46.300 | 45.450 | 45.750 | 45.750 | 34,407,436 |
| Apr 28, 2025 | 45.100 | 46.600 | 45.000 | 45.400 | 45.400 | 46,038,493 |
| Apr 25, 2025 | 46.450 | 46.700 | 44.250 | 45.050 | 45.050 | 88,845,881 |
| Apr 24, 2025 | 46.650 | 47.300 | 45.450 | 46.350 | 46.350 | 50,343,555 |
| Apr 23, 2025 | 47.400 | 47.700 | 46.350 | 46.800 | 46.800 | 82,707,841 |
| Apr 22, 2025 | 46.400 | 47.000 | 45.000 | 46.600 | 46.600 | 89,385,284 |
| Apr 17, 2025 | 45.400 | 47.450 | 45.000 | 46.000 | 46.000 | 102,140,153 |
| Apr 16, 2025 | 46.450 | 47.200 | 44.500 | 45.400 | 45.400 | 135,327,693 |
| Apr 15, 2025 | 47.000 | 47.650 | 44.050 | 45.350 | 45.350 | 137,196,805 |
| Apr 14, 2025 | 48.100 | 48.800 | 46.300 | 47.500 | 47.500 | 135,992,370 |
| Apr 11, 2025 | 44.250 | 48.650 | 43.900 | 46.700 | 46.700 | 236,035,771 |
| Apr 10, 2025 | 45.200 | 46.650 | 43.500 | 44.100 | 44.100 | 186,553,175 |
| Apr 9, 2025 | 37.700 | 43.750 | 37.200 | 43.250 | 43.250 | 289,890,849 |
| Apr 8, 2025 | 38.600 | 39.750 | 37.350 | 39.150 | 39.150 | 210,685,519 |
| Apr 7, 2025 | 41.550 | 43.500 | 37.000 | 37.700 | 37.700 | 330,275,409 |
| Apr 3, 2025 | 43.800 | 46.700 | 43.700 | 45.050 | 45.050 | 119,634,536 |
| Apr 2, 2025 | 44.250 | 46.000 | 43.550 | 44.700 | 44.700 | 107,244,525 |
| Apr 1, 2025 | 46.500 | 46.700 | 43.750 | 44.300 | 44.300 | 164,880,407 |
| Mar 31, 2025 | 47.550 | 48.450 | 45.400 | 46.100 | 46.100 | 143,788,173 |
| Mar 28, 2025 | 49.200 | 51.500 | 47.800 | 48.000 | 48.000 | 126,567,806 |
| Mar 27, 2025 | 49.050 | 52.550 | 48.100 | 50.350 | 50.350 | 166,811,145 |
| Mar 26, 2025 | 47.950 | 48.700 | 47.750 | 48.300 | 48.300 | 59,817,904 |
| Mar 25, 2025 | 47.650 | 48.600 | 46.400 | 47.500 | 47.500 | 77,309,558 |
| Mar 24, 2025 | 47.400 | 48.600 | 46.000 | 48.300 | 48.300 | 114,696,493 |
| Mar 21, 2025 | 50.300 | 50.750 | 46.850 | 46.950 | 46.950 | 225,712,389 |
| Mar 20, 2025 | 51.050 | 52.750 | 49.750 | 50.750 | 50.750 | 120,123,487 |
| Mar 19, 2025 | 51.500 | 52.450 | 51.000 | 51.050 | 51.050 | 77,482,487 |
| Mar 18, 2025 | 50.500 | 52.000 | 50.350 | 51.700 | 51.700 | 116,351,406 |
| Mar 17, 2025 | 50.000 | 50.450 | 48.650 | 49.550 | 49.550 | 114,183,856 |
| Mar 14, 2025 | 50.300 | 51.050 | 47.550 | 50.500 | 50.500 | 146,244,414 |
| Mar 13, 2025 | 52.800 | 53.300 | 48.400 | 49.850 | 49.850 | 158,845,451 |
| Mar 12, 2025 | 53.700 | 54.350 | 51.400 | 52.450 | 52.450 | 87,569,142 |
| Mar 11, 2025 | 50.700 | 53.700 | 50.300 | 53.300 | 53.300 | 120,963,248 |
| Mar 10, 2025 | 54.000 | 54.600 | 50.900 | 52.050 | 52.050 | 147,532,883 |
| Mar 7, 2025 | 55.100 | 57.350 | 52.800 | 54.600 | 54.600 | 163,710,567 |
| Mar 6, 2025 | 56.000 | 58.150 | 55.200 | 56.300 | 56.300 | 151,344,726 |
| Mar 5, 2025 | 52.650 | 55.000 | 52.350 | 54.950 | 54.950 | 135,438,040 |
| Mar 4, 2025 | 49.700 | 53.300 | 47.700 | 51.550 | 51.550 | 206,078,949 |
| Mar 3, 2025 | 53.800 | 54.100 | 49.800 | 51.400 | 51.400 | 197,164,614 |
| Feb 28, 2025 | 57.500 | 58.350 | 52.100 | 53.600 | 53.600 | 229,515,063 |
| Feb 27, 2025 | 57.200 | 59.700 | 55.300 | 57.800 | 57.800 | 198,368,222 |
| Feb 26, 2025 | 56.000 | 59.300 | 54.900 | 57.400 | 57.400 | 185,009,751 |
| Feb 25, 2025 | 52.400 | 57.500 | 51.300 | 54.200 | 54.200 | 186,664,778 |
| Feb 24, 2025 | 55.300 | 57.600 | 53.500 | 55.000 | 55.000 | 188,484,872 |
| Feb 21, 2025 | 51.750 | 54.200 | 50.650 | 54.200 | 54.200 | 181,253,661 |
| Feb 20, 2025 | 51.800 | 51.850 | 49.250 | 50.250 | 50.250 | 106,368,879 |
| Feb 19, 2025 | 47.500 | 51.900 | 47.350 | 51.800 | 51.800 | 206,635,787 |
| Feb 18, 2025 | 48.350 | 48.600 | 46.750 | 47.800 | 47.800 | 129,729,810 |
| Feb 17, 2025 | 46.000 | 48.150 | 44.500 | 47.500 | 47.500 | 226,180,855 |
| Feb 14, 2025 | 46.450 | 46.850 | 44.000 | 45.550 | 45.550 | 235,883,295 |
| Feb 13, 2025 | 49.000 | 49.600 | 46.000 | 46.000 | 46.000 | 179,286,764 |
| Feb 12, 2025 | 46.750 | 48.200 | 45.700 | 47.950 | 47.950 | 195,460,642 |
| Feb 11, 2025 | 48.300 | 48.600 | 45.300 | 45.300 | 45.300 | 122,718,610 |
| Feb 10, 2025 | 47.350 | 48.800 | 45.900 | 47.800 | 47.800 | 145,636,762 |
| Feb 7, 2025 | 48.000 | 49.150 | 45.200 | 46.650 | 46.650 | 193,800,732 |
| Feb 6, 2025 | 44.750 | 47.900 | 44.700 | 47.900 | 47.900 | 134,417,800 |
| Feb 5, 2025 | 44.000 | 45.400 | 43.300 | 44.700 | 44.700 | 125,099,595 |
| Feb 4, 2025 | 42.200 | 45.700 | 41.900 | 45.450 | 45.450 | 100,317,165 |
| Feb 3, 2025 | 38.600 | 42.150 | 38.300 | 41.900 | 41.900 | 93,209,981 |
| Jan 28, 2025 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | - |
| Jan 27, 2025 | 41.950 | 42.000 | 37.150 | 38.150 | 38.150 | 211,536,889 |
| Jan 24, 2025 | 40.000 | 41.300 | 39.300 | 41.300 | 41.300 | 137,937,824 |
| Jan 23, 2025 | 43.000 | 44.000 | 38.850 | 39.050 | 39.050 | 251,837,810 |
| Jan 22, 2025 | 42.650 | 43.800 | 41.300 | 42.100 | 42.100 | 179,830,343 |
| Jan 21, 2025 | 39.750 | 42.500 | 39.550 | 41.900 | 41.900 | 185,903,215 |
| Jan 20, 2025 | 39.550 | 40.000 | 37.950 | 39.400 | 39.400 | 154,122,364 |
| Jan 17, 2025 | 36.500 | 39.950 | 36.200 | 39.450 | 39.450 | 241,241,672 |
| Jan 16, 2025 | 38.000 | 39.800 | 35.550 | 36.000 | 36.000 | 296,551,647 |
| Jan 15, 2025 | 34.850 | 37.550 | 34.500 | 37.200 | 37.200 | 190,514,193 |
| Jan 14, 2025 | 34.850 | 35.800 | 33.550 | 35.100 | 35.100 | 204,728,482 |
| Jan 13, 2025 | 32.300 | 34.350 | 32.150 | 34.350 | 34.350 | 156,711,423 |
| Jan 10, 2025 | 31.800 | 33.750 | 31.650 | 32.350 | 32.350 | 175,952,424 |
| Jan 9, 2025 | 30.850 | 32.500 | 30.350 | 31.450 | 31.450 | 108,891,427 |
| Jan 8, 2025 | 30.700 | 31.150 | 29.550 | 30.550 | 30.550 | 85,030,643 |
| Jan 7, 2025 | 29.650 | 31.200 | 29.300 | 31.150 | 31.150 | 125,853,307 |
| Jan 6, 2025 | 30.000 | 30.600 | 29.450 | 29.650 | 29.650 | 66,043,419 |
| Jan 3, 2025 | 29.100 | 30.400 | 28.350 | 29.550 | 29.550 | 106,546,230 |
| Jan 2, 2025 | 31.550 | 31.950 | 28.900 | 29.000 | 29.000 | 173,107,145 |
| Dec 31, 2024 | 31.700 | 31.700 | 31.700 | 31.700 | 31.700 | - |
| Dec 30, 2024 | 31.000 | 33.000 | 30.850 | 32.600 | 32.600 | 219,254,165 |
| Dec 27, 2024 | 29.800 | 31.900 | 29.600 | 30.650 | 30.650 | 263,974,915 |
| Dec 24, 2024 | 29.100 | 29.100 | 29.100 | 29.100 | 29.100 | - |
| Dec 23, 2024 | 28.800 | 29.800 | 28.550 | 29.100 | 29.100 | 193,685,027 |
| Dec 20, 2024 | 26.850 | 29.800 | 26.350 | 28.300 | 28.300 | 336,228,865 |
| Dec 19, 2024 | 25.400 | 26.600 | 25.300 | 26.150 | 26.150 | 43,485,271 |
| Dec 18, 2024 | 25.300 | 26.100 | 25.300 | 25.950 | 25.950 | 33,513,360 |
| Dec 17, 2024 | 25.200 | 26.100 | 24.850 | 25.250 | 25.250 | 40,197,825 |
| Dec 16, 2024 | 25.650 | 26.000 | 25.200 | 25.350 | 25.350 | 34,964,387 |
| Dec 13, 2024 | 26.800 | 26.950 | 25.800 | 25.900 | 25.900 | 64,690,781 |
| Dec 12, 2024 | 26.750 | 27.550 | 26.600 | 27.100 | 27.100 | 43,149,783 |
| Dec 11, 2024 | 27.200 | 27.400 | 26.750 | 26.800 | 26.800 | 34,424,994 |
| Dec 10, 2024 | 28.400 | 28.650 | 26.900 | 27.000 | 27.000 | 114,096,700 |
| Dec 9, 2024 | 26.600 | 27.600 | 25.900 | 27.550 | 27.550 | 68,835,940 |
| Dec 6, 2024 | 26.150 | 26.950 | 25.850 | 26.450 | 26.450 | 65,922,641 |
| Dec 5, 2024 | 26.250 | 26.650 | 26.050 | 26.100 | 26.100 | 23,776,703 |
| Dec 4, 2024 | 27.000 | 27.100 | 26.250 | 26.300 | 26.300 | 69,412,796 |
| Dec 3, 2024 | 26.600 | 26.600 | 25.600 | 26.000 | 26.000 | 47,908,245 |
| Dec 2, 2024 | 26.250 | 26.700 | 25.850 | 26.400 | 26.400 | 47,417,111 |
| Nov 29, 2024 | 25.500 | 27.000 | 25.200 | 26.000 | 26.000 | 80,739,041 |
| Nov 28, 2024 | 25.800 | 26.000 | 25.050 | 25.150 | 25.150 | 40,377,037 |
| Nov 27, 2024 | 24.650 | 25.800 | 24.150 | 25.700 | 25.700 | 69,405,200 |
| Nov 26, 2024 | 25.050 | 25.450 | 24.400 | 24.650 | 24.650 | 46,045,154 |
| Nov 25, 2024 | 25.250 | 25.450 | 24.150 | 25.100 | 25.100 | 71,050,743 |
| Nov 22, 2024 | 27.250 | 27.400 | 24.750 | 25.050 | 25.050 | 137,833,863 |
| Nov 21, 2024 | 27.000 | 27.400 | 26.800 | 26.850 | 26.850 | 37,272,741 |
| Nov 20, 2024 | 27.100 | 27.250 | 26.700 | 26.900 | 26.900 | 42,211,489 |
| Nov 19, 2024 | 26.800 | 27.450 | 26.450 | 27.100 | 27.100 | 62,057,398 |
| Nov 18, 2024 | 26.800 | 27.050 | 26.250 | 26.450 | 26.450 | 66,851,807 |
| Nov 15, 2024 | 26.550 | 27.150 | 26.200 | 26.400 | 26.400 | 76,069,013 |
| Nov 14, 2024 | 26.900 | 28.150 | 26.300 | 26.550 | 26.550 | 114,595,504 |
| Nov 13, 2024 | 26.850 | 27.700 | 26.750 | 27.150 | 27.150 | 84,596,299 |
| Nov 12, 2024 | 29.850 | 29.900 | 26.950 | 27.150 | 27.150 | 202,948,900 |
| Nov 11, 2024 | 29.950 | 30.450 | 29.050 | 29.500 | 29.500 | 254,811,034 |
| Nov 8, 2024 | 29.800 | 30.300 | 28.550 | 28.550 | 28.550 | 297,530,223 |
| Nov 7, 2024 | 27.100 | 28.500 | 26.800 | 28.250 | 28.250 | 174,937,242 |
| Nov 6, 2024 | 27.400 | 28.400 | 26.550 | 26.900 | 26.900 | 196,763,392 |
| Nov 5, 2024 | 25.900 | 27.950 | 25.900 | 27.500 | 27.500 | 226,572,844 |
| Nov 4, 2024 | 25.800 | 26.150 | 25.650 | 25.850 | 25.850 | 82,631,120 |
| Nov 1, 2024 | 27.100 | 27.300 | 25.500 | 25.750 | 25.750 | 155,040,470 |
| Oct 31, 2024 | 26.600 | 27.400 | 26.300 | 27.050 | 27.050 | 96,979,149 |
| Oct 30, 2024 | 28.750 | 29.100 | 26.100 | 26.600 | 26.600 | 208,017,326 |
| Oct 29, 2024 | 29.100 | 29.900 | 28.650 | 28.700 | 28.700 | 118,144,270 |
| Oct 28, 2024 | 29.000 | 29.150 | 28.550 | 28.800 | 28.800 | 73,808,738 |
| Oct 25, 2024 | 28.650 | 29.950 | 28.500 | 28.800 | 28.800 | 135,138,656 |
| Oct 24, 2024 | 28.950 | 29.750 | 28.400 | 28.500 | 28.500 | 142,720,009 |
| Oct 23, 2024 | 29.500 | 30.850 | 28.800 | 29.150 | 29.150 | 206,161,473 |
| Oct 22, 2024 | 30.000 | 30.150 | 28.550 | 29.700 | 29.700 | 242,876,343 |
| Oct 21, 2024 | 31.500 | 33.200 | 29.600 | 29.600 | 29.600 | 664,517,702 |
| Oct 18, 2024 | 26.450 | 30.500 | 26.250 | 30.250 | 30.250 | 598,313,236 |
| Oct 17, 2024 | 26.600 | 27.300 | 25.850 | 26.000 | 26.000 | 139,230,558 |
| Oct 16, 2024 | 25.050 | 26.800 | 25.000 | 25.800 | 25.800 | 159,573,065 |
| Oct 15, 2024 | 26.650 | 28.450 | 25.850 | 26.150 | 26.150 | 286,263,981 |
| Oct 14, 2024 | 25.100 | 27.300 | 24.200 | 26.650 | 26.650 | 352,563,752 |
| Oct 10, 2024 | 28.150 | 28.750 | 25.500 | 25.500 | 25.500 | 349,095,004 |
| Oct 9, 2024 | 28.450 | 30.800 | 25.550 | 27.200 | 27.200 | 697,360,313 |
| Oct 8, 2024 | 35.500 | 35.500 | 26.550 | 27.200 | 27.200 | 672,380,387 |
| Oct 7, 2024 | 29.800 | 35.000 | 29.500 | 33.300 | 33.300 | 358,023,153 |
| Oct 4, 2024 | 20.950 | 27.550 | 20.700 | 27.350 | 27.350 | 271,459,704 |
| Oct 3, 2024 | 22.600 | 22.800 | 20.250 | 21.150 | 21.150 | 70,717,742 |
| Oct 2, 2024 | 21.500 | 22.600 | 21.500 | 22.200 | 22.200 | 96,650,506 |
| Sep 30, 2024 | 19.180 | 21.400 | 19.180 | 20.850 | 20.850 | 233,806,772 |
| Sep 27, 2024 | 17.940 | 18.840 | 17.940 | 18.560 | 18.560 | 117,165,829 |
| Sep 26, 2024 | 17.200 | 17.880 | 17.000 | 17.780 | 17.780 | 58,159,005 |
| Sep 25, 2024 | 17.400 | 17.740 | 17.000 | 17.120 | 17.120 | 60,448,552 |
| Sep 24, 2024 | 16.520 | 17.080 | 16.300 | 17.000 | 17.000 | 59,806,957 |
| Sep 23, 2024 | 16.340 | 16.520 | 16.240 | 16.260 | 16.260 | 26,878,992 |
| Sep 20, 2024 | 16.100 | 16.360 | 16.060 | 16.200 | 16.200 | 24,061,814 |
| Sep 19, 2024 | 15.900 | 16.360 | 15.700 | 16.060 | 16.060 | 35,607,958 |
| Sep 17, 2024 | 15.600 | 15.960 | 15.460 | 15.820 | 15.820 | 6,387,783 |
| Sep 16, 2024 | 15.500 | 15.660 | 15.260 | 15.600 | 15.600 | 3,254,894 |
| Sep 13, 2024 | 15.520 | 15.780 | 15.480 | 15.600 | 15.600 | 12,840,170 |
| Sep 12, 2024 | 15.500 | 15.660 | 15.380 | 15.500 | 15.500 | 12,933,058 |
| Sep 11, 2024 | 15.480 | 15.560 | 15.240 | 15.380 | 15.380 | 22,234,789 |
| Sep 10, 2024 | 15.960 | 16.000 | 15.480 | 15.600 | 15.600 | 22,814,130 |
| Sep 9, 2024 | 15.820 | 15.960 | 15.540 | 15.960 | 15.960 | 32,494,467 |
| Sep 5, 2024 | 16.100 | 16.220 | 15.960 | 16.040 | 16.040 | 12,714,887 |
| Sep 4, 2024 | 16.100 | 16.160 | 15.880 | 16.120 | 16.120 | 26,985,164 |
| Sep 3, 2024 | 16.300 | 16.640 | 16.180 | 16.380 | 16.380 | 22,332,048 |
| Sep 2, 2024 | 17.040 | 17.040 | 16.300 | 16.400 | 16.400 | 26,913,630 |
| Aug 30, 2024 | 16.580 | 17.280 | 16.360 | 17.080 | 17.080 | 48,459,275 |
| Aug 29, 2024 | 16.340 | 16.600 | 16.120 | 16.580 | 16.580 | 17,470,728 |
| Aug 28, 2024 | 16.500 | 16.500 | 16.200 | 16.400 | 16.400 | 16,600,400 |
| Aug 27, 2024 | 16.460 | 16.480 | 16.260 | 16.400 | 16.400 | 13,842,360 |
| Aug 26, 2024 | 16.420 | 16.660 | 16.400 | 16.480 | 16.480 | 10,378,381 |
| Aug 23, 2024 | 16.300 | 16.420 | 16.100 | 16.340 | 16.340 | 13,304,930 |
| Aug 22, 2024 | 16.740 | 16.740 | 16.000 | 16.460 | 16.460 | 29,158,250 |
| Aug 21, 2024 | 16.720 | 16.940 | 16.520 | 16.620 | 16.620 | 14,123,364 |
| Aug 20, 2024 | 17.100 | 17.160 | 16.800 | 16.900 | 16.900 | 15,134,609 |
| Aug 19, 2024 | 16.960 | 17.240 | 16.920 | 17.000 | 17.000 | 15,189,171 |
| Aug 16, 2024 | 17.060 | 17.140 | 16.900 | 16.960 | 16.960 | 16,495,446 |
| Aug 15, 2024 | 16.860 | 17.240 | 16.700 | 16.860 | 16.860 | 26,376,444 |
| Aug 14, 2024 | 16.980 | 17.160 | 16.720 | 16.860 | 16.860 | 18,429,054 |
| Aug 13, 2024 | 16.600 | 16.880 | 16.600 | 16.800 | 16.800 | 20,273,473 |
| Aug 12, 2024 | 16.620 | 16.880 | 16.420 | 16.540 | 16.540 | 20,052,075 |
| Aug 9, 2024 | 16.960 | 17.300 | 16.580 | 16.580 | 16.580 | 74,868,626 |
| Aug 8, 2024 | 15.780 | 16.180 | 15.540 | 15.800 | 15.800 | 16,997,293 |
| Aug 7, 2024 | 15.940 | 16.040 | 15.680 | 15.800 | 15.800 | 23,070,680 |
| Aug 6, 2024 | 16.200 | 16.280 | 15.620 | 15.760 | 15.760 | 30,569,485 |
| Aug 5, 2024 | 16.500 | 16.760 | 15.680 | 15.820 | 15.820 | 50,970,794 |
| Aug 2, 2024 | 16.800 | 17.020 | 16.540 | 16.700 | 16.700 | 21,970,147 |
| Aug 1, 2024 | 17.200 | 17.460 | 16.960 | 17.060 | 17.060 | 28,259,498 |
| Jul 31, 2024 | 16.400 | 17.060 | 16.240 | 17.000 | 17.000 | 32,105,744 |
| Jul 30, 2024 | 16.340 | 16.580 | 16.160 | 16.320 | 16.320 | 16,075,622 |
| Jul 29, 2024 | 16.820 | 16.960 | 16.100 | 16.380 | 16.380 | 35,163,204 |
| Jul 26, 2024 | 16.580 | 16.880 | 16.520 | 16.800 | 16.800 | 20,699,401 |
| Jul 25, 2024 | 16.940 | 17.080 | 16.520 | 16.660 | 16.660 | 40,431,008 |
| Jul 24, 2024 | 17.440 | 17.660 | 17.000 | 17.140 | 17.140 | 25,391,116 |
| Jul 23, 2024 | 18.040 | 18.100 | 17.260 | 17.440 | 17.440 | 32,257,942 |
| Jul 22, 2024 | 17.720 | 18.060 | 17.640 | 18.020 | 18.020 | 30,012,059 |
| Jul 19, 2024 | 17.300 | 17.960 | 17.160 | 17.620 | 17.620 | 52,141,790 |
| Jul 18, 2024 | 17.020 | 17.800 | 16.980 | 17.300 | 17.300 | 38,102,204 |
| Jul 17, 2024 | 18.200 | 18.340 | 17.100 | 17.160 | 17.160 | 51,349,003 |
| Jul 16, 2024 | 17.940 | 18.380 | 17.760 | 18.100 | 18.100 | 30,837,547 |
| Jul 15, 2024 | 18.180 | 18.440 | 18.020 | 18.160 | 18.160 | 24,149,463 |
| Jul 12, 2024 | 18.100 | 18.200 | 17.820 | 18.100 | 18.100 | 34,897,802 |
| Jul 11, 2024 | 18.120 | 18.340 | 18.000 | 18.180 | 18.180 | 32,817,191 |
| Jul 10, 2024 | 18.040 | 18.480 | 17.760 | 17.760 | 17.760 | 27,506,867 |
| Jul 9, 2024 | 17.500 | 18.300 | 17.360 | 18.040 | 18.040 | 57,323,101 |
| Jul 8, 2024 | 17.320 | 17.700 | 17.240 | 17.440 | 17.440 | 19,160,490 |
| Jul 5, 2024 | 17.480 | 17.720 | 17.160 | 17.320 | 17.320 | 24,403,255 |
| Jul 4, 2024 | 17.700 | 17.860 | 17.380 | 17.480 | 17.480 | 21,260,402 |
| Jul 3, 2024 | 17.140 | 17.780 | 17.100 | 17.540 | 17.540 | 28,782,125 |
| Jul 2, 2024 | 17.080 | 17.480 | 16.920 | 17.060 | 17.060 | 25,799,018 |
| Jun 28, 2024 | 16.820 | 17.380 | 16.820 | 17.120 | 17.120 | 25,247,725 |
| Jun 27, 2024 | 17.460 | 17.600 | 16.900 | 16.940 | 16.940 | 42,928,080 |
| Jun 26, 2024 | 17.440 | 17.880 | 17.240 | 17.700 | 17.700 | 40,567,463 |
| Jun 25, 2024 | 17.960 | 18.040 | 17.020 | 17.200 | 17.200 | 66,638,456 |
| Jun 24, 2024 | 18.660 | 19.080 | 17.700 | 17.980 | 17.980 | 68,237,085 |
| Jun 21, 2024 | 18.940 | 18.960 | 18.440 | 18.620 | 18.620 | 48,898,032 |
| Jun 20, 2024 | 18.900 | 19.880 | 18.820 | 19.140 | 19.140 | 91,017,981 |
| Jun 19, 2024 | 18.900 | 18.980 | 18.380 | 18.860 | 18.860 | 51,967,741 |
| Jun 18, 2024 | 18.280 | 18.880 | 18.180 | 18.660 | 18.660 | 55,773,011 |
| Jun 17, 2024 | 17.680 | 18.340 | 17.560 | 18.080 | 18.080 | 41,943,090 |
| Jun 14, 2024 | 18.100 | 18.100 | 17.620 | 17.620 | 17.620 | 33,403,625 |
| Jun 13, 2024 | 18.140 | 18.520 | 18.000 | 18.100 | 18.100 | 51,003,464 |
Related Tickers
1347.HK HUA HONG SEMI
29.700
-0.50%
1385.HK SHANGHAI FUDAN
27.800
-0.18%
688256.SS Cambricon Technologies Corporation Limited
604.90
+0.02%
2878.HK Solomon Systech (International) Limited
0.425
-6.59%
2533.HK Black Sesame International Holding Limited
17.760
-3.48%
GFS GLOBALFOUNDRIES Inc.
37.45
-1.19%
000660.KS SK hynix Inc.
235,500.00
0.00%
TSMC34.SA Taiwan Semiconductor Manufacturing Company Limited
147.55
-1.11%
6723.T Renesas Electronics Corporation
1,911.00
-2.50%
ADI Analog Devices, Inc.
227.96
-1.79%