HKEX · 9929 · stock
SEM Holdings Limited (9929) stock price history
Every HKEX trading session of SEM Holdings Limited from Feb 14, 2020 to Nov 13, 2026: 1,577 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
9929 adjusted close, 2020 to 2026
- HK$2.30
- All time high, 2026
- HK$2.42
- 52 week high, HK$0.0770 low
- 1,577
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
9929 key facts
- SEM Holdings Limited (9929) closed at HK$1.26 on Nov 13, 2026 on HKEX.
- 9929's all time high close is HK$2.30, set on Aug 12, 2026; its all time low close is HK$0.0400 on Mar 15, 2022.
- 9929's 52 week range is HK$0.0770 to HK$2.42.
- 9929 returned +1,522% over the year to Nov 13, 2026 and +1,321% over five years.
- Since Feb 14, 2020 9929 returned +396%, +26.8% a year compounded.
- 9929's deepest drawdown was -84.3% from Feb 14, 2020 to Mar 15, 2022.
- DataCedar holds 1,577 daily sessions of 9929 history from Feb 14, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
9929 price chart, 2020 to 2026
9929 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.0% |
| 3 months | -40.7% |
| 6 months | -15.1% |
| Year to date | +110.8% |
| 1 year | +1,522% |
| 3 years | +2,650% |
| 5 years | +1,321% |
| 10 years | n/a |
| Since Feb 14, 2020 | +396.1% |
| Compound annual growth, 6.7 years | +26.8% |
9929 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$2.30 on Aug 12, 2026
- All time low close
- HK$0.0400 on Mar 15, 2022
- 52 week high
- HK$2.42 on Aug 12, 2026
- 52 week low
- HK$0.0770 on Nov 13, 2025
- Deepest drawdown
- -84.3% from Feb 14, 2020 to Mar 15, 2022, recovered Dec 4, 2025
- Best single session
- +370.9% on Dec 4, 2025
- Worst single session
- -27.3% on Mar 15, 2022
- Volatility, 1 year annualised
- 189.0%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2020
- 5.0×
- Best calendar year
- 2025, +1,063%
- Worst calendar year
- 2023, -29%
9929 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Feb 14, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.5700 | HK$2.42 | HK$0.5300 | HK$1.26 | +121.9% | 1.4B | 209 |
| 2025 | HK$0.0500 | HK$0.6800 | HK$0.0460 | HK$0.5700 | +1,063% | 933.9M | 222 |
| 2024 | HK$0.0480 | HK$0.0610 | HK$0.0350 | HK$0.0490 | 0.0% | 77.5M | 234 |
| 2023 | HK$0.0690 | HK$0.0780 | HK$0.0410 | HK$0.0490 | -29.0% | 54.4M | 227 |
| 2022 | HK$0.0700 | HK$0.0800 | HK$0.0380 | HK$0.0690 | -1.4% | 78.9M | 224 |
| 2021 | HK$0.0850 | HK$0.1000 | HK$0.0570 | HK$0.0700 | -19.5% | 823.8M | 242 |
| 2020 | HK$0.3300 | HK$0.3450 | HK$0.0680 | HK$0.0870 | n/a | 2.3B | 219 |
9929 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$1.26 | +5.4% |
| October 2026 | HK$1.20 | -14.9% |
| September 2026 | HK$1.41 | -14.3% |
| August 2026 | HK$1.64 | -5.5% |
| July 2026 | HK$1.74 | +20.8% |
| June 2026 | HK$1.44 | -13.8% |
| May 2026 | HK$1.67 | +33.6% |
| April 2026 | HK$1.25 | +60.3% |
| March 2026 | HK$0.7800 | -2.5% |
| February 2026 | HK$0.8000 | +33.3% |
| January 2026 | HK$0.6000 | +5.3% |
| December 2025 | HK$0.5700 | +453.4% |
About the 9929 data
Daily bars. 1,577 sessions from Feb 14, 2020 to Nov 13, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 14, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A9929/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
9929 share price history
