VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
Semiconductor Manufacturing International (HKEX: 0981)
0981.HK · HKG · Prices in HKD · Daily bars 2025-10-23 → 2026-10-23 (246 bars)
Last close
47.06
1 day
+0.47%
~30 days
-26.81%
1 year
-36.45%
Period high
93.00
Period low
44.10
Daily closes — 1 year
High 89.40 · Low 46.84 · Base 100.00 (2025-10-23) → 47.06 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 45.80 | 47.68 | 44.10 | 47.06 | 120,704,540 |
| 2026-10-22 | 49.98 | 50.05 | 46.64 | 46.84 | 101,152,670 |
| 2026-10-21 | 52.00 | 52.30 | 49.82 | 49.96 | 50,720,548 |
| 2026-10-20 | 51.00 | 52.85 | 50.60 | 51.20 | 57,860,269 |
| 2026-10-16 | 52.85 | 53.15 | 51.80 | 52.40 | 34,388,353 |
| 2026-10-15 | 52.50 | 52.90 | 51.05 | 52.15 | 87,882,509 |
| 2026-10-14 | 55.40 | 56.30 | 53.75 | 54.30 | 53,012,425 |
| 2026-10-13 | 55.15 | 56.00 | 53.60 | 55.55 | 64,669,722 |
| 2026-10-12 | 57.70 | 57.70 | 55.60 | 56.20 | 43,193,047 |
| 2026-10-09 | 56.30 | 58.15 | 55.20 | 57.65 | 63,468,569 |
| 2026-10-08 | 60.40 | 60.85 | 56.60 | 56.80 | 77,622,263 |
| 2026-10-07 | 61.55 | 61.55 | 60.30 | 60.90 | 8,372,511 |
| 2026-10-06 | 61.90 | 62.35 | 61.30 | 61.55 | 5,648,342 |
| 2026-10-05 | 60.25 | 62.15 | 59.65 | 61.30 | 16,698,178 |
| 2026-10-02 | 60.30 | 60.65 | 59.35 | 60.25 | 15,858,457 |
| 2026-09-30 | 61.00 | 61.60 | 59.05 | 60.65 | 55,132,048 |
| 2026-09-29 | 61.00 | 61.40 | 60.00 | 61.05 | 42,915,525 |
| 2026-09-28 | 63.25 | 63.70 | 60.75 | 61.05 | 54,437,100 |
| 2026-09-25 | 63.70 | 63.70 | 62.35 | 63.35 | 10,856,414 |
| 2026-09-24 | 63.55 | 63.80 | 62.50 | 63.80 | 30,909,076 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies