TipRanks
SEM Holdings Limited (HK:9929)
:9929
Hong Kong Market
9929
SEM Holdings Limited
RESEARCH TOOLSreports
Want to see HK:9929 full AI Analyst Report?

SEM Holdings Limited (9929) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
1.38
1.40
1.38
1.40
1.40
-0.71%
180,000
0.04
Oct 01, 2026
1.41
1.41
1.39
1.41
1.41
0.00%
0
0.00
Sep 30, 2026
1.39
1.41
1.39
1.41
1.41
+1.81%
530,000
0.12
Sep 29, 2026
1.41
1.41
1.38
1.39
1.39
0.00%
530,000
0.12
Sep 28, 2026
1.39
1.42
1.38
1.39
1.39
0.00%
1,040,000
0.23
Sep 25, 2026
1.45
1.46
1.38
1.39
1.39
-4.15%
1,010,000
0.22
Sep 24, 2026
1.59
1.59
1.45
1.45
1.45
-3.34%
1,520,000
0.33
Sep 23, 2026
1.45
1.50
1.44
1.50
1.50
+4.18%
1,550,000
0.34
Sep 22, 2026
1.47
1.50
1.43
1.44
1.44
-1.37%
870,000
0.19
Sep 21, 2026
1.41
1.47
1.41
1.46
1.46
+3.19%
560,000
0.12
Sep 18, 2026
1.41
1.47
1.41
1.41
1.41
0.00%
710,000
0.15
Sep 17, 2026
1.47
1.43
1.40
1.41
1.41
-4.08%
580,000
0.12
Sep 16, 2026
1.47
1.51
1.46
1.47
1.47
0.00%
1,550,000
0.32
Sep 15, 2026
1.42
1.48
1.41
1.47
1.47
+3.89%
850,000
0.17
Sep 14, 2026
1.47
1.47
1.38
1.42
1.42
-5.67%
4,580,000
0.93
Sep 11, 2026
1.58
1.58
1.46
1.50
1.50
-3.54%
2,520,000
0.51
Sep 10, 2026
1.59
1.65
1.55
1.56
1.56
-2.81%
2,670,000
0.54
Sep 09, 2026
1.53
1.63
1.53
1.60
1.60
+4.58%
3,760,000
0.75
Sep 08, 2026
1.57
1.60
1.53
1.53
1.53
-2.24%
2,590,000
0.51
Sep 07, 2026
1.51
1.65
1.51
1.57
1.57
+3.64%
2,110,000
0.41
Sep 04, 2026
1.58
1.58
1.51
1.51
1.51
-3.51%
1,540,000
0.29
Sep 03, 2026
1.58
1.62
1.55
1.57
1.57
+1.29%
2,310,000
0.42
Sep 02, 2026
1.57
1.61
1.54
1.55
1.55
-2.83%
3,690,000
0.67
Sep 01, 2026
1.65
1.65
1.57
1.59
1.59
-3.34%
5,290,000
0.96
Aug 31, 2026
1.69
1.70
1.61
1.65
1.65
-3.24%
4,250,000
0.78
Aug 28, 2026
1.74
1.78
1.66
1.70
1.70
-2.02%
2,900,000
0.53
Aug 27, 2026
1.76
1.76
1.70
1.74
1.74
-1.42%
2,320,000
0.42
Aug 26, 2026
1.84
1.84
1.74
1.76
1.76
-4.35%
3,220,000
0.57
Aug 25, 2026
1.88
1.89
1.79
1.84
1.84
-1.87%
3,790,000
0.65
Aug 24, 2026
1.87
1.91
1.81
1.88
1.88
+0.54%
1,910,000
0.32
Aug 21, 2026
1.74
1.87
1.71
1.87
1.87
+7.49%
5,630,000
0.93
Aug 20, 2026
1.71
1.83
1.71
1.74
1.74
-3.61%
3,170,000
0.53
Aug 19, 2026
2.09
2.13
1.65
1.80
1.80
-11.33%
14,260,000
2.44
Aug 18, 2026
2.07
2.20
1.97
2.03
2.03
-1.69%
4,710,000
0.78
Aug 17, 2026
1.99
2.10
1.98
2.07
2.07
+4.56%
4,660,000
0.75
Aug 14, 2026
2.14
2.14
1.95
1.98
1.98
-7.49%
6,010,000
0.95
Aug 13, 2026
2.30
2.30
2.07
2.14
2.14
-6.97%
7,530,000
1.16
Aug 12, 2026
2.29
2.42
2.24
2.30
2.30
+0.22%
14,811,000
2.30
Aug 11, 2026
1.89
2.29
1.85
2.29
2.29
+21.16%
30,700,000
5.03
Aug 10, 2026
1.71
1.92
1.68
1.89
1.89
+10.85%
7,802,000
1.25
Aug 07, 2026
1.73
1.75
1.66
1.71
1.71
-1.45%
1,520,000
0.24
Aug 06, 2026
1.72
1.75
1.68
1.73
1.73
+1.76%
810,000
0.13
Aug 05, 2026
1.68
1.70
1.63
1.70
1.70
+1.19%
1,850,000
0.29
Aug 04, 2026
1.71
1.74
1.68
1.68
1.68
-1.18%
750,000
0.12
Aug 03, 2026
1.74
1.78
1.67
1.70
1.70
-2.30%
2,570,000
0.39
Jul 31, 2026
1.72
1.78
1.68
1.74
1.74
+1.75%
2,910,000
0.44
Jul 30, 2026
1.80
1.82
1.67
1.71
1.71
-5.00%
3,080,000
0.45
Jul 29, 2026
1.87
1.87
1.73
1.80
1.80
-3.74%
3,610,000
0.54
Jul 28, 2026
1.81
2.04
1.80
1.87
1.87
+3.31%
11,438,000
1.70
Jul 27, 2026
1.83
1.90
1.69
1.81
1.81
-0.55%
5,220,000
0.74
Rows:
50