SMIC - Price History
Monthly price history for 0981.HK (SMIC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | HK$16 | HK$16 |
| April 2024 | HK$15.52 | HK$15.52 |
| March 2024 | HK$15.16 | HK$15.16 |
| February 2024 | HK$16.78 | HK$16.78 |
| January 2024 | HK$14.08 | HK$14.08 |
| December 2023 | HK$19.86 | HK$19.86 |
| November 2023 | HK$22.15 | HK$22.15 |
| October 2023 | HK$23.30 | HK$23.30 |
| September 2023 | HK$20.05 | HK$20.05 |
| August 2023 | HK$19.70 | HK$19.70 |
| July 2023 | HK$19.68 | HK$19.68 |
| June 2023 | HK$20.40 | HK$20.40 |
| May 2023 | HK$20.30 | HK$20.30 |
| April 2023 | HK$22.55 | HK$22.55 |
| March 2023 | HK$18.60 | HK$18.60 |
| February 2023 | HK$16.04 | HK$16.04 |
| January 2023 | HK$17.24 | HK$17.24 |
| December 2022 | HK$16.72 | HK$16.72 |
| November 2022 | HK$16.98 | HK$16.98 |
| October 2022 | HK$16.40 | HK$16.40 |
| September 2022 | HK$16 | HK$16 |
| August 2022 | HK$15.80 | HK$15.80 |
| July 2022 | HK$16.38 | HK$16.38 |
| June 2022 | HK$18.18 | HK$18.18 |
| May 2022 | HK$17.10 | HK$17.10 |
| April 2022 | HK$16.42 | HK$16.42 |
| March 2022 | HK$17.14 | HK$17.14 |
| February 2022 | HK$19.60 | HK$19.60 |
| January 2022 | HK$18.62 | HK$18.62 |
| December 2021 | HK$18.66 | HK$18.66 |
| November 2021 | HK$21.45 | HK$21.45 |
| October 2021 | HK$22 | HK$22 |
| September 2021 | HK$22.05 | HK$22.05 |
| August 2021 | HK$23.80 | HK$23.80 |
| July 2021 | HK$27.15 | HK$27.15 |
| June 2021 | HK$23.90 | HK$23.90 |
| May 2021 | HK$24.50 | HK$24.50 |
| April 2021 | HK$25.05 | HK$25.05 |
| March 2021 | HK$24.70 | HK$24.70 |
| February 2021 | HK$25.05 | HK$25.05 |
| January 2021 | HK$26.45 | HK$26.45 |
| December 2020 | HK$22.30 | HK$22.30 |
| November 2020 | HK$21.65 | HK$21.65 |
| October 2020 | HK$22.75 | HK$22.75 |
| September 2020 | HK$18.12 | HK$18.12 |
| August 2020 | HK$24.90 | HK$24.90 |
| July 2020 | HK$29.85 | HK$29.85 |
| June 2020 | HK$27 | HK$27 |
| May 2020 | HK$16.84 | HK$16.84 |
| April 2020 | HK$14.82 | HK$14.82 |
| March 2020 | HK$12.20 | HK$12.20 |
| February 2020 | HK$15.10 | HK$15.10 |
| January 2020 | HK$14.30 | HK$14.30 |
| December 2019 | HK$11.94 | HK$11.94 |
| November 2019 | HK$9.98 | HK$9.98 |
| October 2019 | HK$9.99 | HK$9.99 |
| September 2019 | HK$9.80 | HK$9.80 |
| August 2019 | HK$8.62 | HK$8.62 |
| July 2019 | HK$9.29 | HK$9.29 |
| June 2019 | HK$8.70 | HK$8.70 |
| May 2019 | HK$9.43 | HK$9.43 |
| April 2019 | HK$8.39 | HK$8.39 |
| March 2019 | HK$7.94 | HK$7.94 |
| February 2019 | HK$7.95 | HK$7.95 |
| January 2019 | HK$7.39 | HK$7.39 |
| December 2018 | HK$6.85 | HK$6.85 |
| November 2018 | HK$7.19 | HK$7.19 |
| October 2018 | HK$6.47 | HK$6.47 |
| September 2018 | HK$8.44 | HK$8.44 |
| August 2018 | HK$9.26 | HK$9.26 |
| July 2018 | HK$9.48 | HK$9.48 |
| June 2018 | HK$10.20 | HK$10.20 |
| May 2018 | HK$10.26 | HK$10.26 |
| April 2018 | HK$10.12 | HK$10.12 |
| March 2018 | HK$10.26 | HK$10.26 |
| February 2018 | HK$10.54 | HK$10.54 |
| January 2018 | HK$11.34 | HK$11.34 |
| December 2017 | HK$13.52 | HK$13.52 |
| November 2017 | HK$10.90 | HK$10.90 |
| October 2017 | HK$11.96 | HK$11.96 |
| September 2017 | HK$8.82 | HK$8.82 |
| August 2017 | HK$7.36 | HK$7.36 |
| July 2017 | HK$8.60 | HK$8.60 |
| June 2017 | HK$9.05 | HK$9.05 |
| May 2017 | HK$8.21 | HK$8.21 |
| April 2017 | HK$9.86 | HK$9.86 |
| March 2017 | HK$9.62 | HK$9.62 |
| February 2017 | HK$10.10 | HK$10.10 |
| January 2017 | HK$10.70 | HK$10.70 |
| December 2016 | HK$12.18 | HK$12.18 |
| November 2016 | HK$10.50 | HK$10.50 |
| October 2016 | HK$9.40 | HK$9.40 |
| September 2016 | HK$8.70 | HK$8.70 |
| August 2016 | HK$8.50 | HK$8.50 |
| July 2016 | HK$6.30 | HK$6.30 |
| June 2016 | HK$6.20 | HK$6.20 |
| May 2016 | HK$6.50 | HK$6.50 |
| April 2016 | HK$6.40 | HK$6.40 |
| March 2016 | HK$6.90 | HK$6.90 |
| February 2016 | HK$6.40 | HK$6.40 |
| January 2016 | HK$6.70 | HK$6.70 |
| December 2015 | HK$7.90 | HK$7.90 |
| November 2015 | HK$8.10 | HK$8.10 |
| October 2015 | HK$7.20 | HK$7.20 |
| September 2015 | HK$7 | HK$7 |
| August 2015 | HK$6.80 | HK$6.80 |
| July 2015 | HK$7 | HK$7 |
| June 2015 | HK$8.50 | HK$8.50 |
| May 2015 | HK$8.90 | HK$8.90 |
| April 2015 | HK$8.60 | HK$8.60 |
| March 2015 | HK$7.50 | HK$7.50 |
| February 2015 | HK$6.80 | HK$6.80 |
| January 2015 | HK$6.80 | HK$6.80 |
| December 2014 | HK$7.10 | HK$7.10 |
| November 2014 | HK$8 | HK$8 |
| October 2014 | HK$8 | HK$8 |
| September 2014 | HK$8 | HK$8 |
| August 2014 | HK$7.30 | HK$7.30 |
| July 2014 | HK$7.20 | HK$7.20 |
| June 2014 | HK$6.70 | HK$6.70 |
| May 2014 | HK$6.60 | HK$6.60 |
| April 2014 | HK$6.30 | HK$6.30 |
| March 2014 | HK$5.80 | HK$5.80 |
| February 2014 | HK$6.70 | HK$6.70 |
| January 2014 | HK$7.90 | HK$7.90 |
| December 2013 | HK$6.10 | HK$6.10 |
| November 2013 | HK$6.40 | HK$6.40 |
| October 2013 | HK$5.80 | HK$5.80 |
| September 2013 | HK$5.20 | HK$5.20 |
| August 2013 | HK$5.50 | HK$5.50 |
| July 2013 | HK$5.70 | HK$5.70 |
| June 2013 | HK$5.70 | HK$5.70 |
| May 2013 | HK$6.30 | HK$6.30 |
| April 2013 | HK$5.60 | HK$5.60 |
| March 2013 | HK$4.60 | HK$4.60 |
| February 2013 | HK$4.45 | HK$4.45 |
| January 2013 | HK$4.85 | HK$4.85 |
| December 2012 | HK$3.85 | HK$3.85 |
| November 2012 | HK$3.75 | HK$3.75 |
| October 2012 | HK$3.05 | HK$3.05 |
| September 2012 | HK$2.85 | HK$2.85 |
| August 2012 | HK$2.95 | HK$2.95 |
| July 2012 | HK$2.85 | HK$2.85 |
| June 2012 | HK$2.55 | HK$2.55 |
| May 2012 | HK$2.60 | HK$2.60 |
| April 2012 | HK$3.85 | HK$3.85 |
| March 2012 | HK$3.85 | HK$3.85 |
| February 2012 | HK$4.10 | HK$4.10 |
| January 2012 | HK$4.10 | HK$4.10 |
| December 2011 | HK$3.75 | HK$3.75 |
| November 2011 | HK$3.80 | HK$3.80 |
| October 2011 | HK$4.35 | HK$4.35 |
| September 2011 | HK$3.90 | HK$3.90 |
| August 2011 | HK$4.20 | HK$4.20 |
| July 2011 | HK$4.65 | HK$4.65 |
| June 2011 | HK$6.30 | HK$6.30 |
| May 2011 | HK$6.60 | HK$6.60 |
| April 2011 | HK$7 | HK$7 |
| March 2011 | HK$6 | HK$6 |
| February 2011 | HK$6.20 | HK$6.20 |
| January 2011 | HK$6.10 | HK$6.10 |
| December 2010 | HK$5.60 | HK$5.60 |
| November 2010 | HK$5.70 | HK$5.70 |
| October 2010 | HK$6.50 | HK$6.50 |
| September 2010 | HK$5.60 | HK$5.60 |
| August 2010 | HK$4.95 | HK$4.95 |
| July 2010 | HK$5.40 | HK$5.40 |
| June 2010 | HK$6.30 | HK$6.30 |
| May 2010 | HK$6.80 | HK$6.80 |
| April 2010 | HK$8.50 | HK$8.50 |
| March 2010 | HK$10 | HK$10 |
| February 2010 | HK$8.20 | HK$8.20 |
| January 2010 | HK$5.80 | HK$5.80 |
| December 2009 | HK$5 | HK$5 |
| November 2009 | HK$4.80 | HK$4.80 |
| October 2009 | HK$3.85 | HK$3.85 |
| September 2009 | HK$3.65 | HK$3.65 |
| August 2009 | HK$3.70 | HK$3.70 |
| July 2009 | HK$4.20 | HK$4.20 |
| June 2009 | HK$3.90 | HK$3.90 |
| May 2009 | HK$4.10 | HK$4.10 |
| April 2009 | HK$3.05 | HK$3.05 |
| March 2009 | HK$2.95 | HK$2.95 |
| February 2009 | HK$2.70 | HK$2.70 |
| January 2009 | HK$2.75 | HK$2.75 |
| December 2008 | HK$3.25 | HK$3.25 |
| November 2008 | HK$1.49 | HK$1.49 |
| October 2008 | HK$1.44 | HK$1.44 |
| September 2008 | HK$2.34 | HK$2.34 |
| August 2008 | HK$3.65 | HK$3.65 |
| July 2008 | HK$4.20 | HK$4.20 |
| June 2008 | HK$4.45 | HK$4.45 |
| May 2008 | HK$4.80 | HK$4.80 |
| April 2008 | HK$5.90 | HK$5.90 |
| March 2008 | HK$5.40 | HK$5.40 |
| February 2008 | HK$6.30 | HK$6.30 |
| January 2008 | HK$6.30 | HK$6.30 |
| December 2007 | HK$8.20 | HK$8.20 |
| November 2007 | HK$7.30 | HK$7.30 |
| October 2007 | HK$8.80 | HK$8.80 |
| September 2007 | HK$9.10 | HK$9.10 |
| August 2007 | HK$9.20 | HK$9.20 |
| July 2007 | HK$10.30 | HK$10.30 |
| June 2007 | HK$10.70 | HK$10.70 |
| May 2007 | HK$11.20 | HK$11.20 |
| April 2007 | HK$11.50 | HK$11.50 |
| March 2007 | HK$10.70 | HK$10.70 |
| February 2007 | HK$10.40 | HK$10.40 |
| January 2007 | HK$12.50 | HK$12.50 |
| December 2006 | HK$10.10 | HK$10.10 |
| November 2006 | HK$9.60 | HK$9.60 |
| October 2006 | HK$9.10 | HK$9.10 |
| September 2006 | HK$10.20 | HK$10.20 |
| August 2006 | HK$9.80 | HK$9.80 |
| July 2006 | HK$10.30 | HK$10.30 |
| June 2006 | HK$10.90 | HK$10.90 |
| May 2006 | HK$11.40 | HK$11.40 |
| April 2006 | HK$11.80 | HK$11.80 |
| March 2006 | HK$11.60 | HK$11.60 |
| February 2006 | HK$11.40 | HK$11.40 |
| January 2006 | HK$12.80 | HK$12.80 |
| December 2005 | HK$10.50 | HK$10.50 |
| November 2005 | HK$11.40 | HK$11.40 |
| October 2005 | HK$10.30 | HK$10.30 |
| September 2005 | HK$13.60 | HK$13.60 |
| August 2005 | HK$15.50 | HK$15.50 |
| July 2005 | HK$16.50 | HK$16.50 |
| June 2005 | HK$16 | HK$16 |
| May 2005 | HK$15.10 | HK$15.10 |
| April 2005 | HK$15.20 | HK$15.20 |
| March 2005 | HK$15.10 | HK$15.10 |
| February 2005 | HK$16.90 | HK$16.90 |
| January 2005 | HK$15.90 | HK$15.90 |
| December 2004 | HK$17.10 | HK$17.10 |
| November 2004 | HK$18.80 | HK$18.80 |
| October 2004 | HK$16.30 | HK$16.30 |
| September 2004 | HK$15.50 | HK$15.50 |
| August 2004 | HK$16 | HK$16 |
| July 2004 | HK$16.40 | HK$16.40 |
| June 2004 | HK$17 | HK$17 |
| May 2004 | HK$19.10 | HK$19.10 |
| April 2004 | HK$18.80 | HK$18.80 |
| March 2004 | HK$23.50 | HK$23.50 |
0981.HK
Price: HK$16
52 week price:
Earnings Per Share: 0.86 HKD
P/E Ratio: 9.56
Exchange: HKG
Sector: Technology
Industry: Semiconductors
Volume: 13.1 million
Market Capitalization: 174.4 billion