SMIC HK SDR 5to1
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-15 | HSMD.SI | SGD | $2.5300 | $2.4000 | $2.6000 | $2.5000 | $2.5300 | 1,419,700 | |
| 2025-10-14 | HSMD.SI | SGD | $2.4700 | $2.4200 | $2.7900 | $2.4500 | $2.4700 | 1,151,100 | |
| 2025-10-13 | HSMD.SI | SGD | $2.6800 | $2.5200 | $2.7000 | $2.6600 | $2.6800 | 1,831,200 | |
| 2025-10-10 | HSMD.SI | SGD | $2.5800 | $2.5600 | $2.8300 | $2.5800 | $2.6200 | 1,417,500 | |
| 2025-10-09 | HSMD.SI | SGD | $2.8300 | $2.7900 | $3.1100 | $2.8100 | $2.8500 | 1,264,500 | |
| 2025-10-08 | HSMD.SI | SGD | $2.9900 | $2.9300 | $3.0500 | $2.9800 | $2.9900 | 393,800 | |
| 2025-10-07 | HSMD.SI | SGD | $3.0700 | $3.0400 | $3.0700 | $3.0700 | $3.0900 | 70,700 | |
| 2025-10-06 | HSMD.SI | SGD | $3.0300 | $2.9100 | $3.0800 | $3.0300 | $3.0400 | 729,500 | |
| 2025-10-03 | HSMD.SI | SGD | $3.0200 | $2.9500 | $3.0600 | $3.0200 | $3.0300 | 753,200 | |
| 2025-10-02 | HSMD.SI | SGD | $2.9200 | $2.6700 | $2.9900 | $2.9200 | $0.0000 | 706,900 | |
| 2025-10-01 | HSMD.SI | SGD | $2.6900 | $2.6400 | $2.7000 | $2.6800 | $2.7000 | 31,500 | |
| 2025-09-30 | HSMD.SI | SGD | $2.6400 | $2.5800 | $2.6400 | $2.6200 | $2.6400 | 627,800 | |
| 2025-09-29 | HSMD.SI | SGD | $2.5300 | $2.4300 | $2.5300 | $2.5100 | $2.5200 | 1,499,300 | |
| 2025-09-26 | HSMD.SI | SGD | $2.4200 | $2.4100 | $2.5900 | $2.4100 | $2.5000 | 3,044,500 | |
| 2025-09-25 | HSMD.SI | SGD | $2.5500 | $2.5000 | $2.6100 | $2.5400 | $2.5700 | 2,499,400 | |
| 2025-09-24 | HSMD.SI | SGD | $2.5400 | $2.3900 | $2.5800 | $2.5400 | $2.5600 | 3,727,500 | |
| 2025-09-23 | HSMD.SI | SGD | $2.3800 | $2.3300 | $2.4600 | $2.3900 | $2.4000 | 2,340,800 | |
| 2025-09-22 | HSMD.SI | SGD | $2.4200 | $2.3000 | $2.4500 | $2.4200 | $2.4300 | 3,495,300 | |
| 2025-09-19 | HSMD.SI | SGD | $2.3800 | $2.2700 | $2.3900 | $2.2900 | $2.3700 | 2,410,600 | |
| 2025-09-18 | HSMD.SI | SGD | $2.3000 | $2.2300 | $2.4000 | $2.3000 | $2.3700 | 2,021,500 | |
| 2025-09-17 | HSMD.SI | SGD | $2.2200 | $2.1000 | $2.2200 | $2.2100 | $2.2200 | 818,500 | |
| 2025-09-16 | HSMD.SI | SGD | $2.0800 | $2.0500 | $2.1100 | $2.0800 | $2.1000 | 1,265,700 | |
| 2025-09-15 | HSMD.SI | SGD | $2.0800 | $2.0700 | $2.1100 | $2.0500 | $2.1000 | 1,350,800 | |
| 2025-09-12 | HSMD.SI | SGD | $2.0800 | $2.0600 | $2.1400 | $2.0800 | $2.1100 | 1,036,400 | |
| 2025-09-11 | HSMD.SI | SGD | $2.0800 | $1.9600 | $2.1200 | $2.0600 | $2.0900 | 923,200 | |
| 2025-09-10 | HSMD.SI | SGD | $1.9800 | $1.9400 | $2.0000 | $1.9800 | $2.0200 | 1,479,100 | |
| 2025-09-09 | HSMD.SI | SGD | $1.9200 | $1.8500 | $2.0000 | $1.9200 | $1.9500 | 959,400 | |
| 2025-09-08 | HSMD.SI | SGD | $1.9200 | $1.8700 | $1.9500 | $1.9100 | $1.9800 | 1,900,600 | |
| 2025-09-05 | HSMD.SI | SGD | $1.9500 | $1.8700 | $1.9800 | $1.9500 | $1.9700 | 1,215,200 | |
| 2025-09-04 | HSMD.SI | SGD | $1.8600 | $1.8400 | $1.9900 | $1.8600 | $1.9200 | 1,312,400 | |
| 2025-09-03 | HSMD.SI | SGD | $1.9800 | $1.9700 | $2.0400 | $1.9800 | $2.0000 | 746,900 | |
| 2025-09-02 | HSMD.SI | SGD | $2.0100 | $1.9400 | $2.1000 | $2.0100 | $2.0200 | 1,940,500 | |
| 2025-09-01 | HSMD.SI | SGD | $2.1000 | $2.0000 | $2.1500 | $2.0800 | $2.1100 | 1,469,100 | |
| 2025-08-29 | HSMD.SI | SGD | $2.0000 | $1.9800 | $2.1400 | $1.9900 | $2.0000 | 1,465,600 | |
| 2025-08-28 | HSMD.SI | SGD | $2.0600 | $1.8600 | $2.0600 | $2.0300 | $0.0000 | 2,089,700 | |
| 2025-08-27 | HSMD.SI | SGD | $1.8700 | $1.8200 | $1.9900 | $1.8500 | $1.8700 | 2,790,000 | |
| 2025-08-26 | HSMD.SI | SGD | $1.8200 | $1.7900 | $1.8900 | $1.8100 | $1.8200 | 1,115,100 | |
| 2025-08-25 | HSMD.SI | SGD | $1.8900 | $1.8500 | $2.0200 | $1.8900 | $1.9000 | 1,589,300 | |
| 2025-08-22 | HSMD.SI | SGD | $1.8700 | $1.7400 | $1.8900 | $1.8600 | $1.8800 | 2,436,400 | |
| 2025-08-21 | HSMD.SI | SGD | $1.7000 | $1.6900 | $1.7400 | $1.6900 | $1.7400 | 1,844,000 | |
| 2025-08-20 | HSMD.SI | SGD | $1.7100 | $1.6300 | $1.7200 | $1.6500 | $1.7100 | 913,100 | |
| 2025-08-19 | HSMD.SI | SGD | $1.6500 | $1.6400 | $1.7100 | $1.6400 | $1.6600 | 1,188,100 | |
| 2025-08-18 | HSMD.SI | SGD | $1.7100 | $1.7100 | $1.7600 | $1.6900 | $1.7000 | 1,878,600 | |
| 2025-08-15 | HSMD.SI | SGD | $1.7300 | $1.6900 | $1.7400 | $1.6200 | $1.7300 | 885,100 | |
| 2025-08-14 | HSMD.SI | SGD | $1.7100 | $1.7000 | $1.7600 | $1.6800 | $1.7400 | 811,800 | |
| 2025-08-13 | HSMD.SI | SGD | $1.7000 | $1.6700 | $1.7000 | $1.7000 | $0.0000 | 832,500 | |
| 2025-08-12 | HSMD.SI | SGD | $1.6800 | $1.5900 | $1.6800 | $1.6700 | $1.6900 | 1,809,700 | |
| 2025-08-11 | HSMD.SI | SGD | $1.6000 | $1.5500 | $1.6000 | $1.5900 | $1.6000 | 1,470,000 | |
| 2025-08-08 | HSMD.SI | SGD | $1.6000 | $1.5900 | $1.7300 | $1.6100 | $1.7000 | 684,300 | |
| 2025-08-07 | HSMD.SI | SGD | $1.7300 | $1.7000 | $1.7900 | $1.7000 | $2.1200 | 959,200 |