Semiconductor Manufacturing International Corporation (0981.HK) HKSE
Currency In HKD
AD
- 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 $12,242.19 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,428.88, while $1000 invested 1 year ago would be worth $1,686.76. This corresponds to total returns of 1,124.22%, 242.89%, 68.68%, respectively, with annualized returns of 28.45%, 27.93%, 68.68%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0981.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 84.95 | 79.65 | 79.65 | 87.6 | 78.75 | 168.36M |
| July 09, 2026 | 77.6 | 83.55 | 83.55 | 85.8 | 76.65 | 227.48M |
| July 08, 2026 | 73.8 | 75.8 | 75.8 | 79.5 | 72.55 | 153.7M |
| July 07, 2026 | 75.1 | 73.45 | 73.45 | 76.65 | 72.15 | 128.6M |
| July 06, 2026 | 79.85 | 75.75 | 75.75 | 80.5 | 72.5 | 159.21M |
| July 03, 2026 | 80 | 77.6 | 77.6 | 81.45 | 76.45 | 124.05M |
| July 02, 2026 | 84.1 | 80.4 | 80.4 | 84.2 | 78.55 | 178.22M |
| June 30, 2026 | 84.6 | 89.4 | 89.4 | 91.55 | 84.25 | 174.72M |
| June 29, 2026 | 79.55 | 84.8 | 84.8 | 85.8 | 79.35 | 124.51M |
| June 26, 2026 | 84.5 | 80 | 80 | 85.25 | 79.05 | 142.92M |
| June 25, 2026 | 87.4 | 86 | 86 | 88.7 | 83.8 | 127.97M |
| June 24, 2026 | 77.6 | 84.8 | 84.8 | 86.45 | 77.6 | 216.82M |
| June 23, 2026 | 79.2 | 77.85 | 77.85 | 84.1 | 76.5 | 182.96M |
| June 22, 2026 | 78.8 | 78.9 | 78.9 | 82.4 | 77.15 | 171.3M |
| June 18, 2026 | 76.1 | 76.5 | 76.5 | 79.45 | 73.75 | 203.55M |
| June 17, 2026 | 73 | 75.75 | 75.75 | 76.5 | 72.4 | 97.5M |
| June 16, 2026 | 77.45 | 74 | 74 | 77.95 | 72.95 | 74.47M |
| June 15, 2026 | 74 | 76.65 | 76.65 | 76.95 | 72.65 | 99.27M |
| June 12, 2026 | 75.55 | 71.65 | 71.65 | 77 | 71.3 | 101.44M |
| June 11, 2026 | 72.3 | 73.3 | 73.3 | 73.55 | 70.5 | 80.34M |
| June 10, 2026 | 74.05 | 72.35 | 72.35 | 77.8 | 71.05 | 108.39M |
| June 09, 2026 | 73 | 75 | 75 | 76.8 | 71.6 | 96.34M |
| June 08, 2026 | 73 | 72.55 | 72.55 | 76.1 | 71.15 | 140.63M |
| June 05, 2026 | 80.8 | 75.65 | 75.65 | 81.45 | 75.35 | 192.99M |
| June 04, 2026 | 81.65 | 81.5 | 81.5 | 84.75 | 80 | 100.63M |
| June 03, 2026 | 83.05 | 82.95 | 82.95 | 85.8 | 81.9 | 111.2M |
| 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 |
AD
