Semiconductor Manufacturing International Corp (0981)

0981
🏛️ Hong Kong →
72.95
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 73.95 74.65 73.50 74.20 8,980.1K
09:35 74.25 74.45 73.70 74.05 4,307.6K
09:40 74.05 74.55 73.70 74.20 4,034.1K
09:45 74.20 74.50 74.05 74.10 3,078.0K
09:50 74.10 74.20 73.70 73.80 2,335.7K
09:55 73.80 73.85 72.70 72.75 5,580.5K
10:00 72.65 72.85 72.30 72.60 5,162.8K
10:05 72.60 72.65 72.00 72.00 4,147.6K
10:10 72.00 72.20 71.55 72.20 5,169.1K
10:15 72.20 72.45 71.80 71.85 2,515.2K
10:20 71.80 72.15 71.70 71.75 2,135.3K
10:25 71.55 71.55 71.00 71.20 5,539.6K
10:30 71.15 71.45 70.70 71.25 5,437.3K
10:35 71.30 72.05 71.25 71.90 3,123.8K
10:40 71.90 72.30 71.50 72.15 1,957.6K
10:45 72.15 72.45 71.95 72.20 1,821.7K
10:50 72.25 72.25 71.50 71.90 1,193.0K
10:55 71.85 72.10 71.60 72.05 1,360.0K
11:00 72.00 72.00 71.55 71.60 1,013.8K
11:05 71.65 72.10 71.50 71.55 960.3K
11:10 71.55 71.60 71.20 71.20 1,225.0K
11:15 71.20 71.65 71.20 71.60 928.6K
11:20 71.60 71.60 71.15 71.15 1,378.6K
11:25 71.15 71.20 70.90 71.05 2,303.0K
11:30 71.05 71.15 70.90 70.95 933.0K
11:35 70.95 71.40 70.95 71.40 1,320.8K
11:40 71.40 71.40 71.15 71.15 683.5K
11:45 71.20 71.20 71.05 71.10 555.8K
11:50 71.15 71.30 71.10 71.30 306.5K
11:55 71.30 71.45 71.20 71.45 314.9K
13:00 71.25 71.25 70.95 70.95 2,147.4K
13:05 70.95 71.35 70.90 71.35 1,932.6K
13:10 71.30 71.75 71.25 71.55 1,569.6K
13:15 71.55 71.90 71.35 71.55 1,162.6K
13:20 71.55 71.90 71.45 71.90 889.0K
13:25 71.85 72.15 71.85 72.15 1,692.0K
13:30 72.15 72.15 71.65 71.70 1,592.6K
13:35 71.70 71.70 71.30 71.40 1,122.5K
13:40 71.35 71.40 71.05 71.05 1,533.1K
13:45 71.05 71.20 70.95 71.00 2,582.3K
13:50 71.05 71.25 70.95 71.20 1,377.6K
13:55 71.15 71.20 70.95 71.20 1,407.0K
14:00 71.25 71.35 70.65 70.65 3,412.5K
14:05 70.70 70.95 70.60 70.60 1,750.9K
14:10 70.65 70.65 70.30 70.40 4,156.1K
14:15 70.45 71.10 70.45 71.10 1,559.6K
14:20 71.05 71.20 70.85 70.95 1,155.1K
14:25 71.00 71.45 71.00 71.45 933.3K
14:30 71.45 71.70 71.35 71.65 1,703.5K
14:35 71.65 71.75 71.25 71.40 1,091.9K
14:40 71.50 71.85 71.50 71.80 1,145.6K
14:45 71.85 72.30 71.85 72.30 4,482.5K
14:50 72.35 72.75 72.25 72.55 2,848.2K
14:55 72.50 72.80 72.35 72.40 1,886.8K
15:00 72.35 72.80 72.25 72.75 1,326.8K
15:05 72.70 72.70 72.40 72.50 874.1K
15:10 72.50 72.70 72.40 72.45 850.5K
15:15 72.35 72.60 72.30 72.50 596.0K
15:20 72.50 72.55 72.35 72.40 728.0K
15:25 72.35 72.60 72.30 72.60 607.0K
15:30 72.60 72.70 72.55 72.65 694.7K
15:35 72.65 72.70 72.55 72.65 476.5K
15:40 72.60 72.65 72.50 72.60 496.5K
15:45 72.60 72.65 72.55 72.60 620.5K
15:50 72.65 72.70 72.55 72.55 1,141.5K
15:55 72.55 72.65 72.50 72.60 2,017.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 75.90 77.80 72.20 72.95 141.6M
2025-09-25 77.20 78.80 75.20 76.80 114.9M
2025-09-24 72.80 78.25 72.15 76.75 150.3M
2025-09-23 74.05 74.70 70.25 72.60 135.4M
2025-09-22 69.75 74.05 69.05 73.35 136.6M
2025-09-19 71.10 72.50 68.65 69.75 151.3M
2025-09-18 68.55 73.30 67.70 69.50 244.0M
2025-09-17 64.30 67.80 63.70 67.70 169.6M
2025-09-16 63.10 64.20 61.95 63.20 76.1M
2025-09-15 63.65 64.50 62.55 63.00 64.8M
2025-09-12 64.20 65.00 62.10 62.75 103.1M
2025-09-11 60.10 64.45 59.40 63.35 134.8M
2025-09-10 58.70 60.95 58.70 60.35 90.3M
2025-09-09 58.00 60.65 56.00 58.25 120.1M
2025-09-08 58.70 58.80 56.65 58.15 97.0M
2025-09-05 56.80 60.20 56.30 58.70 158.5M
2025-09-04 60.20 60.80 55.35 56.00 187.8M
2025-09-03 61.85 62.10 59.35 60.00 81.4M
2025-09-02 63.80 64.10 58.75 60.70 189.3M
2025-09-01 64.75 65.65 60.55 63.65 188.9M
2025-08-29 62.25 62.25 59.90 60.70 138.5M
2025-08-28 57.00 62.80 56.65 62.30 328.2M
2025-08-27 57.00 60.30 55.75 56.25 222.0M
2025-08-26 57.00 57.45 55.40 56.20 104.1M
2025-08-25 58.45 61.75 56.00 57.80 235.3M
2025-08-22 52.85 57.50 52.70 56.90 296.5M
2025-08-21 51.85 53.05 50.90 51.70 67.6M
2025-08-20 49.50 52.55 49.40 51.75 106.2M
2025-08-19 51.85 52.15 49.66 50.05 77.8M
2025-08-18 53.50 53.80 51.75 51.80 80.8M
2025-08-15 51.75 53.20 51.45 52.75 80.1M
2025-08-14 52.50 54.40 51.85 52.00 115.2M
2025-08-13 51.25 52.10 50.95 52.05 84.0M
2025-08-12 48.86 51.55 48.20 51.15 112.2M
2025-08-11 49.04 49.24 47.14 48.70 109.3M
2025-08-08 51.00 51.30 48.50 48.66 218.6M
2025-08-07 52.55 54.70 51.85 53.00 90.4M
2025-08-06 51.25 52.95 50.50 52.60 72.2M
2025-08-05 51.60 52.70 50.50 51.00 69.6M
2025-08-04 49.80 51.75 49.80 51.50 53.9M
2025-08-01 51.10 52.30 49.90 50.05 65.8M
2025-07-31 50.00 52.95 49.10 51.10 104.9M
2025-07-30 52.65 52.65 50.00 50.20 118.9M
2025-07-29 53.10 53.45 51.55 53.35 68.0M
2025-07-28 53.55 53.55 52.00 53.10 81.9M
2025-07-25 50.40 53.80 50.20 52.75 145.8M
2025-07-24 48.95 51.60 48.75 50.25 139.9M
2025-07-23 49.25 49.30 47.90 48.75 72.7M
2025-07-22 47.50 49.20 47.10 48.55 101.0M
2025-07-21 47.45 48.00 46.60 47.25 57.5M
2025-07-18 46.70 47.35 45.95 47.10 63.0M
2025-07-17 45.60 46.55 45.15 46.30 56.8M
2025-07-16 45.35 46.45 44.55 45.40 58.3M
2025-07-15 46.40 47.10 44.90 45.60 92.6M
2025-07-14 46.20 47.00 45.70 46.45 54.3M
2025-07-11 44.75 46.85 44.75 45.95 83.3M
2025-07-10 44.75 45.40 44.50 44.95 39.8M
2025-07-09 45.65 45.70 44.40 44.65 48.9M
2025-07-08 44.65 45.90 44.45 45.65 68.8M
2025-07-07 44.30 45.00 43.70 44.30 58.9M
2025-07-04 43.10 44.80 41.50 43.95 124.7M
2025-07-03 43.65 44.65 43.15 43.30 78.5M
2025-07-02 45.15 45.40 43.15 43.55 89.4M
2025-06-30 46.25 48.00 44.55 44.70 151.1M
2025-06-27 44.85 45.80 44.70 44.85 88.8M
2025-06-26 44.50 45.65 43.80 44.50 106.9M
2025-06-25 42.10 44.60 42.10 44.05 165.0M
2025-06-24 41.80 42.60 41.00 41.70 85.6M
2025-06-23 39.65 41.80 39.35 41.30 129.9M
2025-06-20 39.25 39.95 38.95 39.50 64.4M
2025-06-19 39.00 39.90 38.65 38.85 63.4M
2025-06-18 39.40 39.70 38.85 39.25 50.0M
2025-06-17 40.15 40.20 39.25 39.70 55.9M
2025-06-16 39.60 40.40 39.05 40.10 51.7M
2025-06-13 40.50 41.25 39.75 40.00 79.6M
2025-06-12 41.00 41.40 40.65 40.80 42.8M
2025-06-11 41.45 42.15 41.35 41.65 35.8M
2025-06-10 42.30 42.45 40.90 41.45 55.8M
2025-06-09 41.00 42.30 41.00 42.25 56.0M
2025-06-06 42.50 42.70 40.20 40.20 79.5M
2025-06-05 40.80 42.50 40.65 42.25 82.9M
2025-06-04 40.65 41.25 40.05 40.55 47.5M
2025-06-03 40.35 40.75 40.10 40.50 30.2M
2025-06-02 40.00 40.20 38.95 40.10 17.7M
2025-05-30 40.90 40.95 40.10 40.55 47.9M
2025-05-29 40.65 42.10 40.30 41.40 78.7M
2025-05-28 41.60 42.05 40.40 40.80 64.8M
2025-05-27 42.60 42.60 41.40 41.85 32.7M
2025-05-26 42.65 43.35 42.00 42.15 62.8M
2025-05-23 41.75 42.25 41.50 41.85 35.9M
2025-05-22 42.40 43.10 41.55 41.80 48.2M
2025-05-21 43.00 43.60 42.35 42.65 44.9M
2025-05-20 42.90 43.50 42.60 43.00 50.1M
2025-05-19 41.80 43.00 41.10 42.45 65.8M
2025-05-16 41.00 42.15 41.00 41.70 44.1M
2025-05-15 42.95 42.95 41.00 41.25 83.3M
2025-05-14 43.00 43.40 41.95 42.70 76.7M
2025-05-13 44.65 44.80 42.55 42.65 84.1M
2025-05-12 43.60 45.00 41.90 44.45 122.5M
2025-05-09 42.50 43.00 40.40 43.00 201.2M
2025-05-08 46.20 46.40 44.35 45.15 96.6M
2025-05-07 47.90 48.30 46.15 46.20 65.0M
2025-05-06 47.70 48.10 46.55 46.95 61.8M
2025-05-02 47.45 47.80 46.10 47.50 31.5M
2025-04-30 45.90 47.45 45.75 46.90 64.8M
2025-04-29 45.85 46.30 45.45 45.75 34.4M
2025-04-28 45.10 46.60 45.00 45.40 46.0M
2025-04-25 46.45 46.70 44.25 45.05 88.8M
2025-04-24 46.65 47.30 45.45 46.35 50.3M
2025-04-23 47.40 47.70 46.35 46.80 82.7M
2025-04-22 46.40 47.00 45.00 46.60 89.4M
2025-04-17 45.40 47.45 45.00 46.00 102.1M
2025-04-16 46.45 47.20 44.50 45.40 135.3M
2025-04-15 47.00 47.65 44.05 45.35 137.2M
2025-04-14 48.10 48.80 46.30 47.50 136.0M
2025-04-11 44.25 48.65 43.90 46.70 236.0M
2025-04-10 45.20 46.65 43.50 44.10 186.6M
2025-04-09 37.70 43.75 37.20 43.25 289.9M
2025-04-08 38.60 39.75 37.35 39.15 210.7M
2025-04-07 41.55 43.50 37.00 37.70 330.3M
2025-04-03 43.80 46.70 43.70 45.05 119.6M
2025-04-02 44.25 46.00 43.55 44.70 107.2M
2025-04-01 46.50 46.70 43.75 44.30 164.9M
2025-03-31 47.55 48.45 45.40 46.10 143.8M
2025-03-28 49.20 51.50 47.80 48.00 126.6M
2025-03-27 49.05 52.55 48.10 50.35 166.8M
2025-03-26 47.95 48.70 47.75 48.30 59.8M
2025-03-25 47.65 48.60 46.40 47.50 77.3M
2025-03-24 47.40 48.60 46.00 48.30 114.7M
2025-03-21 50.30 50.75 46.85 46.95 225.7M
2025-03-20 51.05 52.75 49.75 50.75 120.1M
2025-03-19 51.50 52.45 51.00 51.05 77.5M
2025-03-18 50.50 52.00 50.35 51.70 116.4M
2025-03-17 50.00 50.45 48.65 49.55 114.2M
2025-03-14 50.30 51.05 47.55 50.50 146.2M
2025-03-13 52.80 53.30 48.40 49.85 158.8M
2025-03-12 53.70 54.35 51.40 52.45 87.6M
2025-03-11 50.70 53.70 50.30 53.30 121.0M
2025-03-10 54.00 54.60 50.90 52.05 147.5M
2025-03-07 55.10 57.35 52.80 54.60 163.7M
2025-03-06 56.00 58.15 55.20 56.30 151.3M
2025-03-05 52.65 55.00 52.35 54.95 135.4M
2025-03-04 49.70 53.30 47.70 51.55 206.1M
2025-03-03 53.80 54.10 49.80 51.40 197.2M
2025-02-28 57.50 58.35 52.10 53.60 229.5M
2025-02-27 57.20 59.70 55.30 57.80 198.4M
2025-02-26 56.00 59.30 54.90 57.40 185.0M
2025-02-25 52.40 57.50 51.30 54.20 186.7M
2025-02-24 55.30 57.60 53.50 55.00 188.5M
2025-02-21 51.75 54.20 50.65 54.20 181.3M
2025-02-20 51.80 51.85 49.25 50.25 106.4M
2025-02-19 47.50 51.90 47.35 51.80 206.6M
2025-02-18 48.35 48.60 46.75 47.80 129.7M
2025-02-17 46.00 48.15 44.50 47.50 226.2M
2025-02-14 46.45 46.85 44.00 45.55 235.9M
2025-02-13 49.00 49.60 46.00 46.00 179.3M
2025-02-12 46.75 48.20 45.70 47.95 195.5M
2025-02-11 48.30 48.60 45.30 45.30 122.7M
2025-02-10 47.35 48.80 45.90 47.80 145.6M
2025-02-07 48.00 49.15 45.20 46.65 193.8M
2025-02-06 44.75 47.90 44.70 47.90 134.4M
2025-02-05 44.00 45.40 43.30 44.70 125.1M
2025-02-04 42.20 45.70 41.90 45.45 100.3M
2025-02-03 38.60 42.15 38.30 41.90 93.2M
2025-01-28 37.20 38.20 36.00 38.00 37.5M
2025-01-27 41.95 42.00 37.15 38.15 211.5M
2025-01-24 40.00 41.30 39.30 41.30 137.9M
2025-01-23 43.00 44.00 38.85 39.05 251.8M
2025-01-22 42.65 43.80 41.30 42.10 179.8M
2025-01-21 39.75 42.50 39.55 41.90 185.9M
2025-01-20 39.55 40.00 37.95 39.40 154.1M
2025-01-17 36.50 39.95 36.20 39.45 241.2M
2025-01-16 38.00 39.80 35.55 36.00 296.6M
2025-01-15 34.85 37.55 34.50 37.20 190.5M
2025-01-14 34.85 35.80 33.55 35.10 204.7M
2025-01-13 32.30 34.35 32.15 34.35 156.7M
2025-01-10 31.80 33.75 31.65 32.35 176.0M
2025-01-09 30.85 32.50 30.35 31.45 108.9M
2025-01-08 30.70 31.15 29.55 30.55 85.0M
2025-01-07 29.65 31.20 29.30 31.15 125.9M
2025-01-06 30.00 30.60 29.45 29.65 66.0M
2025-01-03 29.10 30.40 28.35 29.55 106.5M
2025-01-02 31.55 31.95 28.90 29.00 173.1M