SEM Holdings Limited - 9929.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.58	0.61	0.61	0.62	0.57	2.29M
February 16, 2026	0.59	0.58	0.58	0.6	0.54	4.96M
February 13, 2026	0.61	0.6	0.6	0.61	0.59	2.54M
February 12, 2026	0.61	0.61	0.61	0.65	0.6	4.43M
February 11, 2026	0.61	0.61	0.61	0.61	0.6	1.25M
February 10, 2026	0.6	0.61	0.61	0.63	0.6	1.44M
February 09, 2026	0.6	0.6	0.6	0.61	0.59	2.14M
February 06, 2026	0.6	0.6	0.6	0.6	0.59	920,000
February 05, 2026	0.61	0.6	0.6	0.61	0.6	1.47M
February 04, 2026	0.6	0.62	0.62	0.62	0.6	1.52M
February 03, 2026	0.6	0.6	0.6	0.62	0.59	3.04M
February 02, 2026	0.6	0.6	0.6	0.63	0.6	3M
January 30, 2026	0.64	0.6	0.6	0.68	0.59	14.19M
January 29, 2026	0.61	0.65	0.65	0.69	0.61	6.51M
January 28, 2026	0.59	0.62	0.62	0.64	0.59	4.43M
January 27, 2026	0.59	0.59	0.59	0.62	0.59	3.15M
January 26, 2026	0.61	0.59	0.59	0.61	0.56	6.39M
January 23, 2026	0.57	0.61	0.61	0.62	0.57	5.28M
January 22, 2026	0.58	0.57	0.57	0.6	0.53	11.86M
January 21, 2026	0.64	0.59	0.59	0.66	0.58	5.66M
January 20, 2026	0.64	0.64	0.64	0.73	0.63	12.07M
January 19, 2026	0.59	0.62	0.62	0.66	0.58	9.59M
January 16, 2026	0.68	0.58	0.58	0.68	0.55	24.36M
January 15, 2026	0.78	0.68	0.68	0.78	0.64	15.75M
January 14, 2026	0.85	0.79	0.79	0.85	0.77	7.41M
January 13, 2026	0.7	0.81	0.81	0.81	0.68	14.32M
January 12, 2026	0.69	0.7	0.7	0.76	0.68	17.44M
January 09, 2026	0.87	0.73	0.73	0.87	0.71	25.92M
January 08, 2026	0.95	0.86	0.86	0.96	0.83	15.59M
January 07, 2026	0.92	0.95	0.95	1	0.88	21.36M
January 06, 2026	0.66	0.92	0.92	0.97	0.63	40.91M
January 05, 2026	0.6	0.66	0.66	0.7	0.6	18.87M
January 02, 2026	0.57	0.6	0.6	0.61	0.55	7.89M
December 31, 2025	0.6	0.57	0.57	0.6	0.56	2.11M
December 30, 2025	0.55	0.6	0.6	0.61	0.55	6.43M
December 29, 2025	0.6	0.56	0.56	0.6	0.53	7.33M
December 24, 2025	0.6	0.6	0.6	0.61	0.59	1.81M
December 23, 2025	0.57	0.6	0.6	0.62	0.56	5.54M
December 22, 2025	0.61	0.57	0.57	0.63	0.56	9.83M
December 19, 2025	0.5	0.6	0.6	0.62	0.49	14.43M
December 18, 2025	0.51	0.5	0.5	0.51	0.5	3.94M
December 17, 2025	0.5	0.51	0.51	0.51	0.49	2.97M
December 16, 2025	0.48	0.49	0.49	0.52	0.47	8.16M
December 15, 2025	0.5	0.48	0.48	0.52	0.46	11.76M
December 12, 2025	0.56	0.52	0.52	0.58	0.51	13.68M
December 11, 2025	0.6	0.56	0.56	0.62	0.55	8.42M
December 10, 2025	0.61	0.6	0.6	0.68	0.56	44.47M
December 09, 2025	0.49	0.61	0.61	0.66	0.48	83.18M
December 08, 2025	0.48	0.48	0.48	0.52	0.45	21.64M
December 05, 2025	0.48	0.48	0.48	0.55	0.38	130.72M
December 04, 2025	0.22	0.49	0.49	0.5	0.22	318.02M
December 03, 2025	0.1	0.1	0.1	0.1	0.1	0
December 02, 2025	0.1	0.1	0.1	0.1	0.1	0
December 01, 2025	0.1	0.1	0.1	0.1	0.1	0
November 28, 2025	0.1	0.1	0.1	0.1	0.1	0
November 27, 2025	0.1	0.1	0.1	0.1	0.1	0
November 26, 2025	0.1	0.1	0.1	0.1	0.1	0
November 25, 2025	0.1	0.1	0.1	0.11	0.1	2.04M
November 24, 2025	0.1	0.1	0.1	0.1	0.1	1.15M
November 21, 2025	0.1	0.1	0.1	0.1	0.09	5.25M

SEM Holdings Limited (9929.HK) HKSE