Education
About Us
Working with TipRanks
Follow Us
Semiconductor Manufacturing International Corp Shs UnSp Singapore Depositary Receipt Repr 1/5 Sh (SG:HSMD)
SGX:HSMD
Time Period
1Y
Events
Historical Prices
Rows:
Oct 14, 2025
2.75
2.79
2.42
2.47
2.47
-7.84%
1,151,100
0.93
Oct 13, 2025
2.57
2.70
2.52
2.68
2.68
+3.88%
1,831,200
1.50
Oct 10, 2025
2.83
2.83
2.56
2.58
2.58
-8.83%
1,417,500
1.18
Oct 09, 2025
2.95
3.11
2.79
2.83
2.83
-5.35%
1,264,500
1.07
Oct 08, 2025
3.05
3.05
2.93
2.99
2.99
-2.61%
393,800
0.33
Oct 07, 2025
3.05
3.07
3.04
3.07
3.07
+1.32%
70,700
0.06
Oct 06, 2025
3.02
3.08
2.91
3.03
3.03
+0.33%
729,500
0.62
Oct 03, 2025
3.01
3.06
2.95
3.02
3.02
+3.42%
753,200
0.64
Oct 02, 2025
2.69
2.99
2.67
2.92
2.92
+8.55%
706,900
0.60
Oct 01, 2025
2.66
2.70
2.64
2.69
2.69
+1.89%
31,500
0.03
Sep 30, 2025
2.59
2.64
2.58
2.64
2.64
+4.35%
627,800
0.53
Sep 29, 2025
2.46
2.53
2.43
2.53
2.53
+4.55%
1,499,300
1.30
Sep 26, 2025
2.53
2.59
2.41
2.42
2.42
-5.10%
3,044,500
2.74
Sep 25, 2025
2.54
2.61
2.50
2.55
2.55
+0.39%
2,499,400
2.33
Sep 24, 2025
2.46
2.58
2.39
2.54
2.54
+6.72%
3,727,500
3.68
Sep 23, 2025
2.45
2.46
2.33
2.38
2.38
-1.65%
2,340,800
2.36
Sep 22, 2025
2.40
2.45
2.30
2.42
2.42
+1.68%
3,495,300
3.71
Sep 19, 2025
2.33
2.39
2.27
2.38
2.38
+3.48%
2,410,600
2.64
Sep 18, 2025
2.23
2.40
2.23
2.30
2.30
+3.60%
2,021,500
―
Sep 17, 2025
2.10
2.22
2.10
2.22
2.22
+6.73%
818,500
―
Sep 16, 2025
2.10
2.11
2.05
2.08
2.08
0.00%
1,265,700
―
Sep 15, 2025
2.09
2.11
2.07
2.08
2.08
0.00%
1,350,800
―
Sep 12, 2025
2.12
2.14
2.06
2.08
2.08
0.00%
1,036,400
―
Sep 11, 2025
2.00
2.12
1.96
2.08
2.08
+5.05%
923,200
―
Sep 10, 2025
1.96
2.00
1.94
1.98
1.98
+3.13%
1,479,100
―
Sep 09, 2025
1.92
2.00
1.85
1.92
1.92
0.00%
959,400
―
Sep 08, 2025
1.95
1.95
1.87
1.92
1.92
-1.54%
1,900,600
―
Sep 05, 2025
1.88
1.98
1.87
1.95
1.95
+4.84%
1,215,200
―
Sep 04, 2025
1.99
1.99
1.84
1.86
1.86
-6.06%
1,312,400
―
Sep 03, 2025
2.04
2.04
1.97
1.98
1.98
-1.49%
746,900
―
Sep 02, 2025
2.09
2.10
1.94
2.01
2.01
-4.29%
1,940,500
―
Sep 01, 2025
2.00
2.15
2.00
2.10
2.10
+5.00%
1,469,100
―
Aug 29, 2025
2.14
2.14
1.98
2.00
2.00
-2.91%
1,465,600
―
Aug 28, 2025
1.87
2.06
1.86
2.06
2.06
+10.16%
2,089,700
―
Aug 27, 2025
1.82
1.99
1.82
1.87
1.87
+2.75%
2,790,000
―
Aug 26, 2025
1.88
1.89
1.79
1.82
1.82
-3.70%
1,115,100
―
Aug 25, 2025
1.91
2.02
1.85
1.89
1.89
+1.07%
1,589,300
―
Aug 22, 2025
1.74
1.89
1.74
1.87
1.87
+10.00%
2,436,400
―
Aug 21, 2025
1.73
1.74
1.69
1.70
1.70
-0.58%
1,844,000
―
Aug 20, 2025
1.63
1.72
1.63
1.71
1.71
+3.64%
913,100
―
Aug 19, 2025
1.71
1.71
1.64
1.65
1.65
-3.51%
1,188,100
―
Aug 18, 2025
1.76
1.76
1.71
1.71
1.71
-1.16%
1,878,600
―
Aug 15, 2025
1.70
1.74
1.69
1.73
1.73
+1.17%
885,100
―
Aug 14, 2025
1.71
1.76
1.70
1.71
1.71
+0.59%
811,800
―
Aug 13, 2025
1.69
1.70
1.67
1.70
1.70
+1.19%
832,500
―
Aug 12, 2025
1.61
1.68
1.59
1.68
1.68
+5.00%
1,809,700
―
Aug 11, 2025
1.60
1.60
1.55
1.60
1.60
0.00%
1,470,000
―
Aug 08, 2025
1.73
1.73
1.59
1.60
1.60
-7.51%
684,300
―
Aug 07, 2025
1.71
1.79
1.70
1.73
1.73
+0.58%
959,200
―
Aug 06, 2025
1.67
1.73
1.66
1.72
1.72
+2.99%
331,800
―
Rows: