Hua Hong Semiconductor Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 17.400 | 18.280 | 17.160 | 18.020 | 17.867 | 35,660,253 |
| 2024-05-09 | 15.720 | 17.160 | 15.660 | 17.040 | 16.895 | 20,279,969 |
| 2024-05-08 | 16.160 | 16.160 | 15.520 | 15.660 | 15.527 | 5,927,969 |
| 2024-05-07 | 16.040 | 16.360 | 16.000 | 16.100 | 15.963 | 4,610,000 |
| 2024-05-06 | 16.100 | 16.260 | 15.960 | 16.140 | 16.003 | 6,101,504 |
| 2024-05-03 | 16.040 | 16.440 | 15.800 | 16.100 | 15.963 | 2,636,928 |
| 2024-05-02 | 15.600 | 15.980 | 15.260 | 15.920 | 15.785 | 2,375,229 |
| 2024-04-30 | 15.720 | 15.820 | 15.440 | 15.600 | 15.467 | 4,651,132 |
| 2024-04-29 | 15.660 | 15.960 | 15.540 | 15.720 | 15.586 | 6,566,800 |
| 2024-04-26 | 15.160 | 15.580 | 15.040 | 15.460 | 15.329 | 6,648,666 |
| 2024-04-25 | 14.640 | 15.460 | 14.580 | 15.040 | 14.912 | 7,965,543 |
| 2024-04-24 | 14.640 | 14.740 | 14.320 | 14.640 | 14.516 | 8,174,676 |
| 2024-04-23 | 14.740 | 14.740 | 14.220 | 14.280 | 14.159 | 6,919,145 |
| 2024-04-22 | 14.500 | 14.760 | 14.240 | 14.520 | 14.397 | 5,566,397 |
| 2024-04-19 | 14.680 | 14.700 | 14.280 | 14.500 | 14.377 | 7,705,218 |
| 2024-04-18 | 14.460 | 15.220 | 14.340 | 14.740 | 14.615 | 8,780,379 |
| 2024-04-17 | 14.300 | 14.540 | 14.300 | 14.480 | 14.357 | 7,534,513 |
| 2024-04-16 | 14.840 | 14.920 | 14.180 | 14.280 | 14.159 | 9,079,352 |
| 2024-04-15 | 15.080 | 15.180 | 14.720 | 14.940 | 14.813 | 5,690,257 |
| 2024-04-12 | 15.380 | 15.420 | 15.040 | 15.060 | 14.932 | 4,789,162 |
| 2024-04-11 | 15.580 | 15.600 | 15.300 | 15.360 | 15.229 | 3,808,062 |
| 2024-04-10 | 15.700 | 15.800 | 15.500 | 15.580 | 15.448 | 5,317,398 |
| 2024-04-09 | 15.020 | 15.760 | 15.020 | 15.720 | 15.586 | 5,750,623 |
| 2024-04-08 | 15.100 | 15.300 | 14.880 | 14.920 | 14.793 | 2,983,658 |
| 2024-04-05 | 15.760 | 15.760 | 14.700 | 15.000 | 14.872 | 2,348,006 |
| 2024-04-03 | 15.600 | 15.760 | 15.320 | 15.500 | 15.368 | 4,684,161 |
| 2024-04-02 | 15.380 | 15.640 | 15.240 | 15.440 | 15.309 | 4,702,544 |
| 2024-03-28 | 15.040 | 15.500 | 15.020 | 15.260 | 15.130 | 4,009,632 |
| 2024-03-27 | 15.380 | 15.500 | 14.960 | 15.020 | 14.892 | 4,948,636 |
| 2024-03-26 | 15.640 | 15.740 | 15.180 | 15.360 | 15.229 | 4,817,418 |
| 2024-03-25 | 15.660 | 15.800 | 15.300 | 15.460 | 15.329 | 6,449,187 |
| 2024-03-22 | 16.500 | 16.500 | 15.740 | 15.780 | 15.646 | 7,951,300 |
| 2024-03-21 | 16.740 | 17.040 | 16.480 | 16.500 | 16.360 | 6,285,098 |
| 2024-03-20 | 16.840 | 16.840 | 16.420 | 16.580 | 16.439 | 6,383,188 |
| 2024-03-19 | 17.140 | 17.140 | 16.660 | 16.720 | 16.578 | 4,272,054 |
| 2024-03-18 | 17.020 | 17.240 | 16.840 | 17.120 | 16.974 | 6,099,874 |
| 2024-03-15 | 16.800 | 16.980 | 16.480 | 16.980 | 16.836 | 6,323,392 |
| 2024-03-14 | 17.280 | 17.340 | 16.680 | 16.860 | 16.717 | 6,440,635 |
| 2024-03-13 | 17.520 | 17.980 | 17.240 | 17.320 | 17.173 | 9,519,664 |
| 2024-03-12 | 17.160 | 17.540 | 16.980 | 17.440 | 17.292 | 10,097,489 |
| 2024-03-11 | 16.940 | 17.240 | 16.780 | 17.160 | 17.014 | 5,027,174 |
| 2024-03-08 | 16.480 | 17.100 | 16.480 | 16.980 | 16.836 | 8,469,300 |
| 2024-03-07 | 16.720 | 16.880 | 16.240 | 16.360 | 16.221 | 5,410,150 |
| 2024-03-06 | 16.600 | 16.880 | 16.260 | 16.580 | 16.439 | 6,712,135 |
| 2024-03-05 | 17.160 | 17.160 | 16.380 | 16.460 | 16.320 | 10,136,322 |
| 2024-03-04 | 17.060 | 17.500 | 16.840 | 17.180 | 17.034 | 8,724,013 |
| 2024-03-01 | 16.960 | 17.240 | 16.700 | 16.880 | 16.736 | 11,525,456 |
| 2024-02-29 | 16.020 | 17.160 | 15.960 | 16.800 | 16.657 | 18,122,260 |
| 2024-02-28 | 17.360 | 17.480 | 16.000 | 16.020 | 15.884 | 17,297,470 |
| 2024-02-27 | 16.120 | 17.380 | 15.820 | 17.360 | 17.212 | 19,179,583 |
| 2024-02-26 | 16.000 | 16.340 | 15.800 | 16.120 | 15.983 | 6,268,813 |
| 2024-02-23 | 16.440 | 16.700 | 15.900 | 16.020 | 15.884 | 9,440,290 |
| 2024-02-22 | 16.040 | 16.540 | 15.940 | 16.380 | 16.241 | 7,278,056 |
| 2024-02-21 | 15.660 | 16.540 | 15.580 | 16.140 | 16.003 | 7,376,868 |
| 2024-02-20 | 15.800 | 15.980 | 15.560 | 15.820 | 15.685 | 5,833,096 |
| 2024-02-19 | 16.320 | 16.320 | 15.420 | 15.780 | 15.646 | 8,150,632 |
| 2024-02-16 | 15.300 | 16.440 | 15.300 | 16.360 | 16.221 | 4,476,435 |
| 2024-02-15 | 15.440 | 15.820 | 15.100 | 15.660 | 15.527 | 4,260,499 |
| 2024-02-14 | 14.880 | 15.220 | 14.580 | 15.160 | 15.031 | 4,322,340 |
| 2024-02-09 | 14.860 | 14.860 | 14.860 | 14.860 | 14.734 | 0 |
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.