TipRanks
Semiconductor Manufacturing International Corp Shs UnSp Singapore Depositary Receipt Repr 1/5 Sh (SG:HSMD)
SGX:HSMD
Singapore Market
HSMD
Semiconductor Manufacturing International Corp Shs UnSp Singapore Depositary Receipt Repr 1/5 Sh
RESEARCH TOOLSreports

Semiconductor Manufacturing International Corp Shs UnSp Singapore Depositary Receipt Repr 1/5 Sh (HSMD) Historical Prices

6 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
1.95
1.97
1.95
1.96
1.96
-0.51%
35,900
0.08
Oct 01, 2026
1.97
1.98
1.97
1.97
1.97
-0.51%
19,700
0.04
Sep 30, 2026
2.00
2.00
1.93
1.98
1.98
-1.98%
248,700
0.51
Sep 29, 2026
1.98
2.05
1.97
2.02
2.02
+1.51%
92,900
0.19
Sep 28, 2026
2.06
2.06
1.99
1.99
1.99
-3.40%
160,100
0.33
Sep 25, 2026
2.04
2.06
2.04
2.06
2.06
-0.48%
4,400
<0.01
Sep 24, 2026
2.07
2.09
2.05
2.07
2.07
0.00%
61,600
0.12
Sep 23, 2026
2.09
2.09
2.07
2.07
2.07
-1.43%
21,000
0.04
Sep 22, 2026
2.17
2.18
2.08
2.10
2.10
-1.41%
198,900
0.35
Sep 21, 2026
2.16
2.16
2.10
2.13
2.13
+0.95%
176,400
0.30
Sep 18, 2026
2.05
2.13
2.05
2.11
2.11
+3.43%
911,200
1.53
Sep 17, 2026
2.05
2.07
2.01
2.04
2.04
-0.97%
255,100
0.41
Sep 16, 2026
1.98
2.07
1.98
2.06
2.06
+4.57%
289,300
0.47
Sep 15, 2026
2.03
2.03
1.97
1.97
1.97
-1.01%
252,000
0.40
Sep 14, 2026
2.01
2.01
1.98
1.99
1.99
-2.93%
404,000
0.62
Sep 11, 2026
2.02
2.05
2.00
2.05
2.05
0.00%
493,600
0.75
Sep 10, 2026
2.10
2.10
2.03
2.05
2.05
-2.38%
286,200
0.43
Sep 09, 2026
2.12
2.14
2.09
2.10
2.10
-0.94%
463,600
0.70
Sep 08, 2026
2.22
2.22
2.11
2.12
2.12
-4.07%
561,000
0.82
Sep 07, 2026
2.20
2.23
2.19
2.21
2.21
+0.45%
390,900
0.57
Sep 04, 2026
2.22
2.22
2.14
2.20
2.20
+0.46%
814,200
1.17
Sep 03, 2026
2.22
2.23
2.18
2.19
2.19
-0.90%
257,000
0.37
Sep 02, 2026
2.21
2.22
2.17
2.21
2.21
-1.34%
612,700
0.88
Sep 01, 2026
2.28
2.28
2.23
2.24
2.24
-1.75%
905,900
1.28
Aug 31, 2026
2.25
2.31
2.21
2.28
2.28
+0.44%
446,200
0.62
Aug 28, 2026
2.31
2.35
2.27
2.27
2.27
-1.73%
678,300
0.94
Aug 27, 2026
2.31
2.34
2.29
2.31
2.31
+2.67%
806,800
1.14
Aug 26, 2026
2.22
2.31
2.21
2.25
2.25
+2.27%
1,191,000
1.70
Aug 25, 2026
2.18
2.21
2.14
2.20
2.20
+1.38%
471,200
0.67
Aug 24, 2026
2.34
2.34
2.15
2.17
2.17
-7.66%
495,900
0.71
Aug 21, 2026
2.33
2.39
2.33
2.35
2.35
+0.86%
157,800
0.22
Aug 20, 2026
2.39
2.41
2.32
2.33
2.33
-1.69%
453,200
0.64
Aug 19, 2026
2.40
2.42
2.29
2.37
2.37
-3.66%
384,900
0.54
Aug 18, 2026
2.48
2.52
2.41
2.46
2.46
+0.41%
316,800
0.44
Aug 17, 2026
2.36
2.48
2.36
2.45
2.45
+5.60%
606,100
0.82
Aug 14, 2026
2.27
2.34
2.25
2.32
2.32
+2.65%
639,700
0.87
Aug 13, 2026
2.22
2.29
2.21
2.26
2.26
+3.20%
590,200
0.80
Aug 12, 2026
2.16
2.23
2.15
2.19
2.19
+2.34%
678,000
0.90
Aug 11, 2026
2.20
2.20
2.13
2.14
2.14
-1.83%
127,300
0.17
Aug 10, 2026
2.18
2.21
2.13
2.18
2.18
0.00%
0
0.00
Aug 07, 2026
2.21
2.21
2.13
2.18
2.18
+2.35%
352,400
0.46
Aug 06, 2026
2.21
2.21
2.11
2.13
2.13
-3.62%
252,800
0.32
Aug 05, 2026
2.17
2.24
2.17
2.21
2.21
+2.79%
566,800
0.73
Aug 04, 2026
2.02
2.15
2.02
2.15
2.15
+6.44%
925,100
1.19
Aug 03, 2026
2.08
2.08
2.02
2.02
2.02
-2.42%
457,100
0.58
Jul 31, 2026
2.15
2.20
2.07
2.07
2.07
0.00%
495,800
0.63
Jul 30, 2026
2.19
2.20
2.04
2.07
2.07
-5.91%
847,500
1.09
Jul 29, 2026
2.34
2.34
2.10
2.20
2.20
-6.78%
1,417,900
1.88
Jul 28, 2026
2.30
2.42
2.26
2.36
2.36
+0.85%
290,200
0.38
Jul 27, 2026
2.36
2.36
2.26
2.34
2.34
-0.85%
165,300
0.22
Rows:
50