Hua Hong Semiconductor Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 18.940 | 19.660 | 18.900 | 19.420 | 19.420 | 8,436,327 |
| 2024-08-06 | 18.980 | 19.340 | 18.620 | 18.900 | 18.900 | 9,505,549 |
| 2024-08-05 | 18.980 | 19.500 | 18.280 | 18.700 | 18.700 | 15,211,049 |
| 2024-08-02 | 19.980 | 20.000 | 19.020 | 19.340 | 19.340 | 14,393,398 |
| 2024-08-01 | 21.000 | 21.050 | 20.350 | 20.550 | 20.550 | 11,159,540 |
| 2024-07-31 | 19.800 | 20.750 | 19.760 | 20.700 | 20.700 | 12,010,500 |
| 2024-07-30 | 19.900 | 20.100 | 19.480 | 19.760 | 19.760 | 8,100,020 |
| 2024-07-29 | 20.550 | 21.200 | 19.640 | 20.050 | 20.050 | 12,364,199 |
| 2024-07-26 | 20.250 | 20.800 | 20.100 | 20.550 | 20.550 | 6,871,560 |
| 2024-07-25 | 21.000 | 21.100 | 20.050 | 20.200 | 20.200 | 22,000,106 |
| 2024-07-24 | 21.750 | 22.350 | 21.000 | 21.300 | 21.300 | 12,977,560 |
| 2024-07-23 | 23.600 | 23.800 | 21.750 | 21.950 | 21.950 | 17,082,529 |
| 2024-07-22 | 23.700 | 24.200 | 23.300 | 23.600 | 23.600 | 15,100,000 |
| 2024-07-19 | 22.250 | 24.200 | 22.100 | 23.600 | 23.600 | 28,159,534 |
| 2024-07-18 | 21.800 | 22.750 | 21.500 | 22.400 | 22.400 | 11,018,368 |
| 2024-07-17 | 23.750 | 23.850 | 22.150 | 22.200 | 22.200 | 11,102,975 |
| 2024-07-16 | 22.650 | 23.800 | 22.450 | 23.600 | 23.600 | 12,482,691 |
| 2024-07-15 | 22.400 | 23.350 | 22.300 | 22.950 | 22.950 | 10,355,395 |
| 2024-07-12 | 22.700 | 22.900 | 21.950 | 22.500 | 22.500 | 13,876,000 |
| 2024-07-11 | 23.400 | 23.500 | 22.700 | 22.900 | 22.900 | 14,040,902 |
| 2024-07-10 | 22.800 | 23.200 | 22.550 | 22.650 | 22.650 | 9,133,164 |
| 2024-07-09 | 21.100 | 23.100 | 20.850 | 22.800 | 22.800 | 24,184,664 |
| 2024-07-08 | 20.700 | 21.400 | 20.650 | 21.150 | 21.150 | 12,525,209 |
| 2024-07-05 | 21.300 | 21.300 | 20.150 | 20.650 | 20.650 | 11,966,849 |
| 2024-07-04 | 21.750 | 21.800 | 20.900 | 21.050 | 21.050 | 9,563,731 |
| 2024-07-03 | 21.000 | 21.350 | 20.300 | 21.250 | 21.250 | 23,483,482 |
| 2024-07-02 | 21.750 | 22.000 | 20.350 | 20.900 | 20.900 | 30,468,867 |
| 2024-06-28 | 21.950 | 22.600 | 21.850 | 22.050 | 22.050 | 10,388,702 |
| 2024-06-27 | 22.500 | 22.600 | 21.800 | 21.950 | 21.950 | 12,458,000 |
| 2024-06-26 | 22.350 | 23.200 | 22.050 | 22.800 | 22.800 | 18,937,012 |
| 2024-06-25 | 23.050 | 23.100 | 21.650 | 21.850 | 21.850 | 30,925,591 |
| 2024-06-24 | 24.700 | 24.700 | 22.600 | 23.300 | 23.300 | 26,357,467 |
| 2024-06-21 | 24.200 | 24.750 | 23.700 | 24.550 | 24.550 | 15,750,947 |
| 2024-06-20 | 24.600 | 25.650 | 24.250 | 24.600 | 24.600 | 19,593,578 |
| 2024-06-19 | 24.600 | 24.850 | 23.800 | 24.500 | 24.500 | 18,560,200 |
| 2024-06-18 | 23.900 | 24.550 | 23.600 | 24.400 | 24.400 | 19,641,442 |
| 2024-06-17 | 23.250 | 23.950 | 22.850 | 23.500 | 23.500 | 14,109,742 |
| 2024-06-14 | 23.500 | 23.800 | 22.850 | 23.250 | 23.250 | 10,779,462 |
| 2024-06-13 | 23.000 | 24.250 | 23.000 | 23.550 | 23.550 | 26,040,135 |
| 2024-06-12 | 22.650 | 22.650 | 21.500 | 22.350 | 22.350 | 18,052,915 |
| 2024-06-11 | 22.200 | 23.200 | 22.000 | 22.650 | 22.650 | 18,007,909 |
| 2024-06-07 | 23.000 | 23.250 | 22.250 | 22.450 | 22.450 | 24,447,560 |
| 2024-06-06 | 21.750 | 22.900 | 21.750 | 22.550 | 22.550 | 32,640,312 |
| 2024-06-05 | 20.200 | 21.450 | 20.200 | 20.900 | 20.900 | 20,049,067 |
| 2024-06-04 | 20.500 | 20.800 | 19.840 | 20.200 | 20.200 | 6,281,044 |
| 2024-06-03 | 19.600 | 20.800 | 19.600 | 20.250 | 20.250 | 13,906,763 |
| 2024-05-31 | 20.550 | 20.550 | 19.340 | 19.400 | 19.235 | 13,745,486 |
| 2024-05-30 | 19.360 | 20.800 | 18.920 | 20.150 | 19.979 | 20,000,494 |
| 2024-05-29 | 19.900 | 20.100 | 19.300 | 19.380 | 19.215 | 8,270,000 |
| 2024-05-28 | 20.200 | 21.000 | 19.720 | 19.900 | 19.731 | 25,182,113 |
| 2024-05-27 | 17.720 | 19.960 | 17.720 | 19.820 | 19.651 | 20,742,445 |
| 2024-05-24 | 18.320 | 18.580 | 17.680 | 17.780 | 17.629 | 10,376,473 |
| 2024-05-23 | 19.220 | 19.260 | 18.220 | 18.300 | 18.144 | 10,533,444 |
| 2024-05-22 | 18.740 | 19.480 | 18.740 | 19.220 | 19.057 | 8,594,189 |
| 2024-05-21 | 19.180 | 19.640 | 18.560 | 18.620 | 18.462 | 13,900,644 |
| 2024-05-20 | 19.080 | 19.360 | 18.640 | 19.160 | 18.997 | 11,699,376 |
| 2024-05-17 | 17.840 | 19.340 | 17.700 | 19.260 | 19.096 | 22,573,670 |
| 2024-05-16 | 17.540 | 18.300 | 17.460 | 17.840 | 17.688 | 9,050,143 |
| 2024-05-14 | 17.800 | 18.500 | 17.500 | 17.560 | 17.411 | 11,515,595 |
| 2024-05-13 | 17.940 | 17.960 | 17.180 | 17.860 | 17.708 | 16,916,629 |
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.