981.HK - Semiconductor Manufacturing International Corporation

pią, 16 sty 2026, 18:46 CET, NY 12:46, Londyn 17:46, Tokio 2:46, ^SPX +0.07%

Symbol np: ^SPX

Historical data: Semiconductor Manufacturing International Corporation (981.HK)

16 Jan, 9:00 79.20 +1.85 (+2.39%)

More On 981.HK


	Summary

	Chart

	Chart HTML5

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of 981.HK

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
41	5 Jul 2006	10.5	10.5	10.5	10.5	-1.87%	-0.20	1,319,936
40	3 Jul 2006	10.7	10.7	10.7	10.7	+3.88%	+0.40	1,962,407
39	28 Jun 2006	10.3	10.3	10.3	10.3	+1.98%	+0.20	6,249,540
38	26 Jun 2006	10.1	10.1	10.1	10.1	+1.00%	+0.10	4,368,540
37	21 Jun 2006	10	10	10	10	-1.96%	-0.20	3,603,417
36	19 Jun 2006	10.2	10.2	10.2	10.2	+2.00%	+0.20	2,975,203
35	14 Jun 2006	10	10	10	10	-4.76%	-0.50	3,974,906
34	12 Jun 2006	10.5	10.5	10.5	10.5	-0.94%	-0.10	1,268,872
33	8 Jun 2006	10.6	10.6	10.6	10.6	-3.64%	-0.40	11,601,386
32	5 Jun 2006	11	11	11	11	-0.90%	-0.10	1,288,482
31	1 Jun 2006	11.1	11.1	11.1	11.1	+2.78%	+0.30	6,577,677
30	26 May 2006	10.8	10.8	10.8	10.8	-0.92%	-0.10	2,580,600
29	24 May 2006	10.9	10.9	10.9	10.9	-1.80%	-0.20	2,927,400
28	19 May 2006	11.1	11.1	11.1	11.1	-2.63%	-0.30	1,888,431
27	17 May 2006	11.4	11.4	11.4	11.4	-0.87%	-0.10	3,803,000
26	12 May 2006	11.5	11.5	11.5	11.5	0.00%	0.00	5,992,542
25	10 May 2006	11.5	11.5	11.5	11.5	-1.71%	-0.20	6,497,141
24	4 May 2006	11.7	11.7	11.7	11.7	-0.85%	-0.10	4,824,566
23	2 May 2006	11.8	11.8	11.8	11.8	+4.42%	+0.50	4,188,948
22	26 Apr 2006	11.3	11.3	11.3	11.3	-3.42%	-0.40	10,156,100
21	24 Apr 2006	11.7	11.7	11.7	11.7	-3.31%	-0.40	3,734,616
20	19 Apr 2006	12.1	12.1	12.1	12.1	+5.22%	+0.60	17,303,037
19	13 Apr 2006	11.5	11.5	11.5	11.5	-2.54%	-0.30	2,658,022
18	10 Apr 2006	11.8	11.8	11.8	11.8	-2.48%	-0.30	2,610,893
17	6 Apr 2006	12.1	12.1	12.1	12.1	+2.54%	+0.30	10,557,350
16	3 Apr 2006	11.8	11.8	11.8	11.8	-1.67%	-0.20	4,257,004
15	29 Mar 2006	12	12	12	12	+5.26%	+0.60	10,550,017
14	27 Mar 2006	11.4	11.4	11.4	11.4	-0.87%	-0.10	2,588,400
13	22 Mar 2006	11.5	11.5	11.5	11.5	-0.86%	-0.10	2,852,750
12	20 Mar 2006	11.6	11.6	11.6	11.6	+0.87%	+0.10	4,391,295
11	15 Mar 2006	11.5	11.5	11.5	11.5	+1.77%	+0.20	3,056,485
10	13 Mar 2006	11.3	11.3	11.3	11.3	+0.89%	+0.10	2,120,700
9	8 Mar 2006	11.2	11.2	11.2	11.2	-4.27%	-0.50	6,553,844
8	6 Mar 2006	11.7	11.7	11.7	11.7	-0.85%	-0.10	4,901,240
7	1 Mar 2006	11.8	11.8	11.8	11.8	+2.61%	+0.30	8,744,214
6	27 Feb 2006	11.5	11.5	11.5	11.5	-0.86%	-0.10	4,807,392
5	22 Feb 2006	11.6	11.6	11.6	11.6	-1.69%	-0.20	3,860,900
4	20 Feb 2006	11.8	11.8	11.8	11.8	0.00%	0.00	2,391,500
3	15 Feb 2006	11.8	11.8	11.8	11.8	+0.85%	+0.10	5,040,400
2	13 Feb 2006	11.7	11.7	11.7	11.7	-6.40%	-0.80	8,671,368

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data 981.HK

On the ticker field set "d:981.hk", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.