Semiconductor Manufacturing International Corporation (0981.HK) HKSE
85.05
+3.1(+3.78%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0981.HK Historical Return
If you invested $1000 in Semiconductor Manufacturing International Corporation (0981.HK) 10 years ago, it would be worth $12,776.92 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,438.92, while $1000 invested 1 year ago would be worth $2,050.62. This corresponds to total returns of 1,177.69%, 243.89%, 105.06%, respectively, with annualized returns of 29%, 28%, 105.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
0981.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 79.85 | 81.95 | 81.95 | 83.4 | 79.15 | 104.04M |
| June 01, 2026 | 81.3 | 79.45 | 79.45 | 84.3 | 78.55 | 140.37M |
| May 29, 2026 | 88.5 | 81.6 | 81.6 | 89.65 | 80.8 | 214.92M |
| May 28, 2026 | 84.95 | 88.25 | 88.25 | 92.5 | 84.3 | 264.37M |
| May 27, 2026 | 86 | 85.2 | 85.2 | 89.45 | 83.15 | 192.71M |
| May 26, 2026 | 91.8 | 84.4 | 84.4 | 93 | 84.1 | 371.84M |
| May 22, 2026 | 76.85 | 79.85 | 79.85 | 80.1 | 73.6 | 212.63M |
| May 21, 2026 | 78 | 74.2 | 74.2 | 79.4 | 73.5 | 179.02M |
| May 20, 2026 | 68.05 | 75.15 | 75.15 | 77.45 | 67.6 | 258.52M |
| May 19, 2026 | 67.95 | 68.5 | 68.5 | 69.4 | 65.2 | 119.79M |
| May 18, 2026 | 70.55 | 68.7 | 68.7 | 72.65 | 67.6 | 118.96M |
| May 15, 2026 | 73.9 | 71.15 | 71.15 | 76.65 | 70.75 | 156.84M |
| May 14, 2026 | 75.3 | 71.5 | 71.5 | 76.1 | 71.5 | 98.4M |
| May 13, 2026 | 74.35 | 74.15 | 74.15 | 75.2 | 72.1 | 86.81M |
| May 12, 2026 | 77.95 | 76.6 | 76.6 | 78 | 73.4 | 99.82M |
| May 11, 2026 | 75.65 | 76.6 | 76.6 | 77.85 | 75.55 | 110.37M |
| May 08, 2026 | 74.85 | 73.35 | 73.35 | 75.3 | 72.5 | 105.27M |
| May 07, 2026 | 76.55 | 76.75 | 76.75 | 79.4 | 74.35 | 145.13M |
| May 06, 2026 | 73.75 | 74.85 | 74.85 | 79.4 | 73.6 | 216.1M |
| May 05, 2026 | 71.3 | 70.8 | 70.8 | 71.9 | 70.1 | 17.35M |
| May 04, 2026 | 72 | 72.15 | 72.15 | 74.65 | 72 | 39.68M |
| April 30, 2026 | 66.35 | 70.9 | 70.9 | 71.7 | 66 | 168.18M |
| April 29, 2026 | 65.65 | 65.8 | 65.8 | 66.25 | 64.1 | 64.55M |
| April 28, 2026 | 68.7 | 66.05 | 66.05 | 68.9 | 65.3 | 95.45M |
| April 27, 2026 | 67.2 | 68.25 | 68.25 | 69.95 | 66.55 | 174.51M |
| April 24, 2026 | 57.7 | 64.3 | 64.3 | 65.3 | 57.65 | 197.78M |
| April 23, 2026 | 59.9 | 58.45 | 58.45 | 60.45 | 57.7 | 53.66M |
| April 22, 2026 | 59.6 | 59.3 | 59.3 | 60.15 | 58.45 | 59.4M |
| April 21, 2026 | 60.3 | 60.1 | 60.1 | 60.4 | 59.3 | 35.22M |
| April 20, 2026 | 60 | 59.8 | 59.8 | 60.95 | 58.8 | 56.75M |
| April 17, 2026 | 60 | 59.35 | 59.35 | 60.45 | 58.65 | 43.29M |
| April 16, 2026 | 59.3 | 59.95 | 59.95 | 60.15 | 58.75 | 48.24M |
| April 15, 2026 | 59.7 | 59.3 | 59.3 | 60.45 | 58.65 | 68.3M |
| April 14, 2026 | 58.9 | 57.95 | 57.95 | 58.9 | 57.15 | 41.75M |
| April 13, 2026 | 57.4 | 57.15 | 57.15 | 58.2 | 56.6 | 41.21M |
| April 10, 2026 | 57 | 58.25 | 58.25 | 59.6 | 56.9 | 101.46M |
| April 09, 2026 | 55.65 | 55.7 | 55.7 | 57 | 54.5 | 48.71M |
| April 08, 2026 | 54.8 | 56.15 | 56.15 | 57.15 | 53.95 | 120.79M |
| April 02, 2026 | 52.85 | 51 | 51 | 52.85 | 50.05 | 65.41M |
| April 01, 2026 | 52.75 | 52.85 | 52.85 | 53.65 | 51.9 | 62.71M |
| March 31, 2026 | 50.8 | 50.7 | 50.7 | 52.9 | 50 | 49.24M |
| March 30, 2026 | 50.5 | 51.4 | 51.4 | 51.7 | 49.32 | 79.86M |
| March 27, 2026 | 52.1 | 52.5 | 52.5 | 53.45 | 51.8 | 55.58M |
| March 26, 2026 | 56 | 53.15 | 53.15 | 56.1 | 52.9 | 67.64M |
| March 25, 2026 | 55.6 | 56.5 | 56.5 | 57.7 | 55.6 | 55.56M |
| March 24, 2026 | 55.05 | 55.2 | 55.2 | 55.2 | 53.1 | 62.38M |
| March 23, 2026 | 55 | 54.15 | 54.15 | 55.95 | 52.8 | 107.63M |
| March 20, 2026 | 59.75 | 56.9 | 56.9 | 60.45 | 56.3 | 86.43M |
| March 19, 2026 | 60.5 | 59.75 | 59.75 | 61.1 | 59.25 | 68.18M |
| March 18, 2026 | 62.3 | 61.7 | 61.7 | 62.7 | 61.1 | 38.62M |
| March 17, 2026 | 63.15 | 61.85 | 61.85 | 63.35 | 61.1 | 44.78M |
| March 16, 2026 | 61.85 | 62.5 | 62.5 | 64.15 | 60.5 | 52.51M |
| March 13, 2026 | 62.6 | 62.2 | 62.2 | 62.9 | 61.3 | 40.67M |
| March 12, 2026 | 63.1 | 63.1 | 63.1 | 65.6 | 62.4 | 41.02M |
| March 11, 2026 | 64.5 | 63.75 | 63.75 | 65.4 | 63.35 | 39.43M |
| March 10, 2026 | 62.35 | 62.25 | 64.2 | 62.95 | 61.8 | 19.49M |
| March 09, 2026 | 58.8 | 60.85 | 60.85 | 61.3 | 58.3 | 69.96M |
| March 06, 2026 | 61.65 | 61.8 | 61.8 | 63.6 | 61.1 | 70.8M |
| March 05, 2026 | 63 | 61.5 | 61.5 | 63.55 | 61.25 | 50.67M |
| March 04, 2026 | 61 | 61.2 | 61.25 | 63.2 | 60.7 | 37.94M |