SEM Holdings Limited (9929.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
9929.HK Historical Return
If you invested $1000 in SEM Holdings Limited (9929.HK) since IPO date, it would be worth $7,313.73 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $25,902.78, while $1000 invested 1 year ago would be worth $26,267.61. This corresponds to total returns of 631.37%, 2,490.28%, 2,526.76%, respectively, with annualized returns of 35.67%, 91.72%, 2,526.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
9929.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 1.74 | 1.87 | 1.87 | 1.87 | 1.71 | 5.64M |
| August 20, 2026 | 1.71 | 1.74 | 1.74 | 1.83 | 1.71 | 3.18M |
| August 19, 2026 | 2.09 | 1.8 | 1.8 | 2.13 | 1.65 | 14.28M |
| August 18, 2026 | 2.07 | 2.03 | 2.03 | 2.2 | 1.97 | 4.72M |
| August 17, 2026 | 1.99 | 2.07 | 2.07 | 2.1 | 1.98 | 4.67M |
| August 14, 2026 | 2.13 | 1.98 | 1.98 | 2.13 | 1.95 | 6.03M |
| August 13, 2026 | 2.3 | 2.13 | 2.13 | 2.3 | 2.07 | 7.57M |
| August 12, 2026 | 2.29 | 2.3 | 2.3 | 2.42 | 2.24 | 14.82M |
| August 11, 2026 | 1.89 | 2.29 | 2.29 | 2.29 | 1.85 | 30.71M |
| August 10, 2026 | 1.71 | 1.89 | 1.89 | 1.92 | 1.68 | 7.82M |
| August 07, 2026 | 1.73 | 1.71 | 1.71 | 1.75 | 1.66 | 1.53M |
| August 06, 2026 | 1.72 | 1.73 | 1.73 | 1.75 | 1.68 | 820,000 |
| August 05, 2026 | 1.68 | 1.7 | 1.7 | 1.7 | 1.63 | 1.89M |
| August 04, 2026 | 1.71 | 1.68 | 1.68 | 1.74 | 1.68 | 770,000 |
| August 03, 2026 | 1.74 | 1.7 | 1.7 | 1.78 | 1.67 | 2.58M |
| July 31, 2026 | 1.72 | 1.74 | 1.74 | 1.78 | 1.68 | 2.92M |
| July 30, 2026 | 1.8 | 1.71 | 1.71 | 1.82 | 1.67 | 3.1M |
| July 29, 2026 | 1.87 | 1.8 | 1.8 | 1.87 | 1.73 | 3.63M |
| July 28, 2026 | 1.81 | 1.87 | 1.87 | 2.04 | 1.8 | 11.45M |
| July 27, 2026 | 1.83 | 1.81 | 1.81 | 1.9 | 1.69 | 5.23M |
| July 23, 2026 | 1.67 | 1.8 | 1.8 | 1.9 | 1.56 | 21.26M |
| July 22, 2026 | 1.44 | 1.56 | 1.56 | 1.66 | 1.39 | 11.03M |
| July 21, 2026 | 1.38 | 1.4 | 1.4 | 1.49 | 1.38 | 5.05M |
| July 20, 2026 | 1.38 | 1.36 | 1.36 | 1.49 | 1.36 | 2.93M |
| July 17, 2026 | 1.35 | 1.38 | 1.38 | 1.5 | 1.33 | 5.84M |
| July 16, 2026 | 1.29 | 1.27 | 1.27 | 1.32 | 1.2 | 2.91M |
| July 15, 2026 | 1.26 | 1.29 | 1.29 | 1.3 | 1.24 | 420,000 |
| July 14, 2026 | 1.22 | 1.3 | 1.3 | 1.31 | 1.19 | 1.66M |
| July 13, 2026 | 1.35 | 1.25 | 1.25 | 1.39 | 1.25 | 2.14M |
| July 10, 2026 | 1.24 | 1.39 | 1.39 | 1.45 | 1.18 | 5.55M |
| July 09, 2026 | 1.32 | 1.18 | 1.18 | 1.37 | 1.16 | 11.16M |
| July 08, 2026 | 1.47 | 1.32 | 1.32 | 1.47 | 1.32 | 2.99M |
| July 07, 2026 | 1.47 | 1.47 | 1.47 | 1.51 | 1.38 | 4.47M |
| July 06, 2026 | 1.5 | 1.47 | 1.47 | 1.5 | 1.43 | 920,000 |
| July 03, 2026 | 1.48 | 1.5 | 1.5 | 1.5 | 1.4 | 4.19M |
| July 02, 2026 | 1.43 | 1.48 | 1.48 | 1.6 | 1.43 | 3.48M |
| June 30, 2026 | 1.48 | 1.44 | 1.44 | 1.49 | 1.38 | 3.87M |
| June 29, 2026 | 1.52 | 1.48 | 1.48 | 1.61 | 1.46 | 5.46M |
| June 26, 2026 | 1.58 | 1.52 | 1.52 | 1.62 | 1.52 | 2.88M |
| June 25, 2026 | 1.61 | 1.62 | 1.62 | 1.65 | 1.53 | 5.63M |
| June 24, 2026 | 1.67 | 1.67 | 1.67 | 1.72 | 1.59 | 5.66M |
| June 23, 2026 | 1.68 | 1.67 | 1.67 | 1.77 | 1.62 | 7.93M |
| June 22, 2026 | 1.74 | 1.73 | 1.73 | 1.76 | 1.68 | 2.49M |
| June 18, 2026 | 1.59 | 1.73 | 1.73 | 1.79 | 1.59 | 4.85M |
| June 17, 2026 | 1.62 | 1.62 | 1.62 | 1.68 | 1.61 | 1.83M |
| June 16, 2026 | 1.54 | 1.62 | 1.62 | 1.67 | 1.5 | 5.27M |
| June 15, 2026 | 1.5 | 1.53 | 1.53 | 1.53 | 1.41 | 5.61M |
| June 12, 2026 | 1.5 | 1.43 | 1.43 | 1.59 | 1.42 | 3.72M |
| June 11, 2026 | 1.43 | 1.48 | 1.48 | 1.5 | 1.37 | 7.19M |
| June 10, 2026 | 1.41 | 1.44 | 1.44 | 1.5 | 1.3 | 10.78M |
| June 09, 2026 | 1.49 | 1.41 | 1.41 | 1.59 | 1.38 | 13.05M |
| June 08, 2026 | 1.7 | 1.48 | 1.48 | 1.7 | 1.44 | 11.43M |
| June 05, 2026 | 1.69 | 1.71 | 1.71 | 1.72 | 1.63 | 3.27M |
| June 04, 2026 | 1.82 | 1.69 | 1.69 | 1.82 | 1.69 | 3.73M |
| June 03, 2026 | 1.84 | 1.82 | 1.82 | 1.9 | 1.82 | 1.73M |
| June 02, 2026 | 1.76 | 1.84 | 1.84 | 1.86 | 1.72 | 7.25M |
| June 01, 2026 | 1.67 | 1.76 | 1.76 | 1.85 | 1.59 | 5.98M |
| May 29, 2026 | 1.71 | 1.67 | 1.67 | 1.75 | 1.56 | 8.58M |
| May 28, 2026 | 1.77 | 1.71 | 1.71 | 1.79 | 1.63 | 11.87M |
| May 27, 2026 | 1.76 | 1.81 | 1.81 | 1.89 | 1.72 | 9.34M |
AD
