Hua Hong Semiconductor Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	78.500	78.500	74.250	74.950	74.950	21,017,812
2026-10-15	78.400	79.200	74.950	76.550	76.550	45,613,868
2026-10-14	85.000	87.400	82.400	83.050	83.050	20,098,598
2026-10-13	87.850	87.850	83.200	85.100	85.100	35,245,448
2026-10-12	95.100	95.100	88.800	89.850	89.850	19,062,227
2026-10-09	95.500	95.750	90.250	94.550	94.550	24,989,690
2026-10-08	105.00	105.50	95.000	95.600	95.600	27,061,517
2026-10-07	108.20	108.20	104.80	105.30	105.30	5,543,277
2026-10-06	109.30	110.20	106.30	108.20	108.20	6,725,082
2026-10-05	105.10	110.40	104.70	110.00	110.00	10,040,341
2026-10-02	105.20	106.10	104.10	105.50	105.50	4,384,677
2026-09-30	106.70	107.80	103.00	105.40	105.40	13,517,194
2026-09-29	105.60	108.30	105.10	106.70	106.70	14,177,024
2026-09-28	109.90	110.40	103.50	105.30	105.30	18,241,272
2026-09-25	111.20	111.20	107.70	110.40	110.40	4,344,349
2026-09-24	113.80	113.80	109.20	110.40	110.40	17,806,056
2026-09-23	114.70	116.90	113.00	114.20	114.20	15,340,737
2026-09-22	118.60	119.00	113.00	113.80	113.80	25,044,890
2026-09-21	116.90	119.80	112.50	115.50	115.50	20,156,547
2026-09-18	113.30	117.80	112.20	115.50	115.50	30,035,872
2026-09-17	111.70	111.80	108.20	110.20	110.20	12,508,473
2026-09-16	105.90	113.50	105.90	111.90	111.90	21,709,019
2026-09-15	107.20	111.30	104.90	105.70	105.70	20,481,391
2026-09-14	109.10	109.80	105.80	106.50	106.50	16,869,857
2026-09-11	110.00	112.60	107.60	111.70	111.70	16,470,716
2026-09-10	110.80	114.60	109.50	113.00	113.00	12,873,948
2026-09-09	112.20	115.90	110.80	111.60	111.60	14,281,524
2026-09-08	115.90	117.10	110.20	111.00	111.00	17,684,334
2026-09-07	111.80	116.40	111.10	115.10	115.10	29,310,961
2026-09-04	122.20	122.60	107.90	109.70	109.70	56,225,137
2026-09-03	118.50	121.40	116.60	119.80	119.80	14,506,170
2026-09-02	120.90	120.90	114.90	117.50	117.50	18,431,311
2026-09-01	123.10	125.60	120.10	120.90	120.90	16,562,625
2026-08-31	117.40	124.60	115.00	123.00	123.00	25,351,820
2026-08-28	122.10	124.50	118.80	120.60	120.60	16,740,695
2026-08-27	118.80	124.00	118.50	122.80	122.80	27,025,761
2026-08-26	110.40	119.80	110.00	117.50	117.50	34,056,063
2026-08-25	108.00	111.30	105.50	110.40	110.40	20,889,273
2026-08-24	118.00	118.00	107.70	108.80	108.80	32,540,978
2026-08-21	111.90	116.40	110.90	114.80	114.80	21,764,950
2026-08-20	114.40	114.70	109.10	111.90	111.90	31,582,871
2026-08-19	125.10	125.80	108.30	113.70	113.70	77,632,336
2026-08-18	140.10	144.50	124.30	128.90	128.90	48,446,176
2026-08-17	132.00	141.90	131.00	139.90	139.90	41,514,769
2026-08-14	147.20	147.20	127.20	130.20	130.20	76,370,555
2026-08-13	145.60	152.50	143.90	147.20	147.20	39,168,790
2026-08-12	133.70	146.30	133.70	142.80	142.80	33,915,644
2026-08-11	136.50	138.00	132.30	133.30	133.30	19,235,155
2026-08-10	144.00	144.00	135.10	137.50	137.50	21,528,427
2026-08-07	138.00	142.80	134.20	141.20	141.20	28,515,244
2026-08-06	136.80	143.70	134.40	136.70	136.70	30,436,430
2026-08-05	137.60	146.50	135.60	141.50	141.50	40,869,710
2026-08-04	128.50	136.00	128.30	135.10	135.10	38,396,197
2026-08-03	127.60	130.80	122.70	126.80	126.80	27,328,790
2026-07-31	144.30	145.30	127.40	128.30	128.30	53,327,227
2026-07-30	132.50	135.70	123.10	125.50	125.50	44,551,616
2026-07-29	137.20	141.60	126.20	136.80	136.80	51,369,948
2026-07-28	142.50	152.90	135.60	138.30	138.30	42,864,285
2026-07-27	149.60	150.00	135.40	148.60	148.60	37,590,409
2026-07-24	146.00	154.90	144.70	149.80	149.80	31,255,182

Page 1 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-03	0.1650 HKD
2019-05-14	0.3100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.