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 $5,411.76 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $20,909.09, while $1000 invested 1 year ago would be worth $19,436.62. This corresponds to total returns of 441.18%, 1,990.91%, 1,843.66%, respectively, with annualized returns of 28.98%, 83.74%, 1,843.66%.
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 |
|---|---|---|---|---|---|---|
| September 30, 2026 | 1.39 | 1.41 | 1.41 | 1.41 | 1.38 | 540,000 |
| September 29, 2026 | 1.41 | 1.39 | 1.39 | 1.41 | 1.38 | 540,000 |
| September 28, 2026 | 1.39 | 1.39 | 1.39 | 1.42 | 1.38 | 1.06M |
| September 25, 2026 | 1.45 | 1.39 | 1.39 | 1.46 | 1.38 | 1.02M |
| September 24, 2026 | 1.59 | 1.45 | 1.45 | 1.59 | 1.45 | 1.53M |
| September 23, 2026 | 1.45 | 1.5 | 1.5 | 1.5 | 1.43 | 1.91M |
| September 22, 2026 | 1.47 | 1.44 | 1.44 | 1.5 | 1.43 | 880,000 |
| September 21, 2026 | 1.41 | 1.46 | 1.46 | 1.47 | 1.41 | 570,000 |
| September 18, 2026 | 1.41 | 1.41 | 1.41 | 1.47 | 1.41 | 760,000 |
| September 17, 2026 | 1.47 | 1.41 | 1.41 | 1.47 | 1.4 | 590,000 |
| September 16, 2026 | 1.47 | 1.47 | 1.47 | 1.51 | 1.46 | 1.56M |
| September 15, 2026 | 1.42 | 1.47 | 1.47 | 1.48 | 1.41 | 860,000 |
| September 11, 2026 | 1.58 | 1.5 | 1.5 | 1.58 | 1.46 | 2.53M |
| September 10, 2026 | 1.59 | 1.56 | 1.56 | 1.65 | 1.55 | 2.68M |
| September 09, 2026 | 1.53 | 1.6 | 1.6 | 1.63 | 1.53 | 3.77M |
| September 08, 2026 | 1.57 | 1.53 | 1.53 | 1.6 | 1.53 | 2.6M |
| September 07, 2026 | 1.51 | 1.57 | 1.57 | 1.65 | 1.51 | 2.12M |
| September 04, 2026 | 1.58 | 1.51 | 1.51 | 1.58 | 1.51 | 1.55M |
| September 03, 2026 | 1.58 | 1.57 | 1.57 | 1.62 | 1.55 | 2.32M |
| September 02, 2026 | 1.57 | 1.55 | 1.55 | 1.61 | 1.54 | 3.69M |
| September 01, 2026 | 1.65 | 1.59 | 1.59 | 1.65 | 1.57 | 5.3M |
| August 31, 2026 | 1.69 | 1.65 | 1.65 | 1.7 | 1.61 | 4.27M |
| August 28, 2026 | 1.74 | 1.7 | 1.7 | 1.78 | 1.66 | 2.91M |
| August 27, 2026 | 1.76 | 1.74 | 1.74 | 1.76 | 1.7 | 2.33M |
| August 26, 2026 | 1.84 | 1.76 | 1.76 | 1.84 | 1.74 | 3.22M |
| August 25, 2026 | 1.88 | 1.84 | 1.84 | 1.89 | 1.79 | 3.8M |
| August 24, 2026 | 1.87 | 1.88 | 1.88 | 1.91 | 1.81 | 1.92M |
| 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 |
AD
