Hua Hong Semiconductor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	14.000	15.500	13.980	15.300	15.170	25,274,814
2024-02-07	15.400	15.400	13.800	13.860	13.742	38,962,500
2024-02-06	14.280	15.800	14.200	15.660	15.527	13,059,890
2024-02-05	14.180	14.700	13.900	14.280	14.159	10,516,165
2024-02-02	14.660	14.960	14.040	14.200	14.079	10,196,345
2024-02-01	14.180	14.860	14.100	14.620	14.496	8,347,953
2024-01-31	14.980	15.140	14.120	14.200	14.079	16,360,560
2024-01-30	16.280	16.280	15.000	15.020	14.892	14,006,468
2024-01-29	16.400	16.820	16.060	16.180	16.042	5,736,500
2024-01-26	16.980	17.180	16.140	16.180	16.042	8,114,900
2024-01-25	16.760	17.280	16.320	17.000	16.855	7,861,929
2024-01-24	16.620	16.840	15.940	16.760	16.618	9,313,052
2024-01-23	16.000	16.640	15.840	16.340	16.201	5,465,777
2024-01-22	16.940	17.060	15.680	16.000	15.864	13,014,261
2024-01-19	18.080	18.480	16.820	16.900	16.756	14,193,182
2024-01-18	17.160	18.100	17.100	17.920	17.768	10,496,410
2024-01-17	18.760	18.760	17.100	17.160	17.014	13,918,148
2024-01-16	18.800	19.380	18.440	18.760	18.600	6,909,658
2024-01-15	18.480	18.480	18.480	18.480	18.323	0
2024-01-12	18.220	18.660	18.000	18.480	18.323	5,288,752
2024-01-11	17.680	18.360	17.620	18.220	18.065	4,778,110
2024-01-10	18.200	18.240	17.560	17.640	17.490	5,701,965
2024-01-09	18.240	19.100	18.220	18.220	18.065	9,705,671
2024-01-08	18.580	18.800	18.080	18.220	18.065	5,669,727
2024-01-05	17.800	18.700	17.560	18.500	18.343	11,492,000
2024-01-04	18.040	18.040	17.560	17.640	17.490	3,895,040
2024-01-03	18.520	18.520	17.860	18.040	17.887	4,028,208
2024-01-02	18.960	18.980	18.360	18.520	18.363	3,742,523
2023-12-29	18.600	18.980	18.520	18.880	18.719	7,076,976
2023-12-28	17.800	18.760	17.800	18.660	18.501	5,703,880
2023-12-27	17.900	18.020	17.460	17.960	17.807	4,706,266
2023-12-22	18.260	18.340	17.700	17.900	17.748	5,880,286
2023-12-21	17.860	18.360	17.620	18.200	18.045	4,655,077
2023-12-20	18.020	18.300	17.900	18.060	17.906	3,956,157
2023-12-19	18.720	18.720	17.780	17.800	17.649	7,896,005
2023-12-18	18.720	19.200	18.460	18.720	18.561	11,735,565
2023-12-15	18.080	18.760	17.820	18.720	18.561	25,256,215
2023-12-14	17.100	18.140	17.060	17.680	17.530	13,959,854
2023-12-13	17.280	17.280	16.720	16.780	16.637	3,331,000
2023-12-12	17.060	17.280	16.880	17.200	17.054	4,530,449
2023-12-11	17.020	17.020	16.380	16.980	16.836	5,874,478
2023-12-08	17.360	17.400	16.800	16.860	16.717	5,402,280
2023-12-07	17.380	17.380	17.020	17.200	17.054	4,872,551
2023-12-06	17.200	17.440	17.060	17.400	17.252	4,370,285
2023-12-05	17.420	17.520	17.000	17.200	17.054	5,402,054
2023-12-04	17.660	17.660	17.200	17.340	17.193	4,717,924
2023-12-01	18.040	18.040	17.360	17.360	17.212	7,319,629
2023-11-30	18.280	18.280	17.860	18.060	17.906	5,000,377
2023-11-29	18.480	18.500	18.000	18.080	17.926	5,494,308
2023-11-28	18.360	18.500	18.020	18.460	18.303	6,257,199
2023-11-27	18.200	18.460	18.080	18.340	18.184	4,394,300
2023-11-24	18.580	18.640	18.140	18.180	18.025	3,576,000
2023-11-23	18.280	18.660	17.980	18.640	18.482	5,162,000
2023-11-22	18.620	18.620	17.900	18.140	17.986	10,111,000
2023-11-21	18.980	19.000	18.500	18.620	18.462	7,557,934
2023-11-20	18.260	18.800	18.180	18.700	18.541	7,929,974
2023-11-17	18.200	18.320	17.960	18.200	18.045	6,219,298
2023-11-16	18.880	18.960	18.040	18.240	18.085	14,022,048
2023-11-15	18.780	19.320	18.620	19.140	18.977	17,656,571
2023-11-14	17.580	18.580	17.540	18.560	18.402	30,066,754

← NewerPage 12 of 21 · 1,229 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.