Hua Hong Semiconductor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	16.960	17.580	16.960	17.540	17.391	20,675,691
2023-11-10	18.580	18.860	16.960	16.960	16.816	63,761,082
2023-11-09	20.500	20.650	20.050	20.150	19.979	5,013,564
2023-11-08	20.500	21.000	20.150	20.350	20.177	13,076,522
2023-11-07	21.000	21.050	20.350	20.500	20.326	10,563,459
2023-11-06	20.500	21.300	20.500	21.100	20.921	19,136,529
2023-11-03	19.300	20.400	19.280	20.200	20.028	15,773,346
2023-11-02	19.420	19.640	19.080	19.140	18.977	5,556,920
2023-11-01	19.460	19.460	18.920	19.140	18.977	4,634,457
2023-10-31	19.760	19.780	18.940	19.200	19.037	8,126,000
2023-10-30	18.800	19.780	18.680	19.760	19.592	16,823,239
2023-10-27	18.200	18.840	18.040	18.820	18.660	9,588,920
2023-10-26	18.460	18.560	18.000	18.120	17.966	8,348,370
2023-10-25	18.940	19.100	18.420	18.620	18.462	5,440,282
2023-10-24	19.040	19.040	18.100	18.520	18.363	10,508,491
2023-10-20	19.380	19.740	19.200	19.280	19.116	5,255,000
2023-10-19	19.460	20.100	19.420	19.500	19.334	6,187,000
2023-10-18	19.900	20.000	19.420	19.460	19.295	5,142,844
2023-10-17	19.320	20.100	19.200	19.680	19.513	5,416,003
2023-10-16	19.980	20.100	19.000	19.120	18.957	6,026,131
2023-10-13	19.820	20.500	19.620	19.880	19.711	5,762,553
2023-10-12	20.550	20.600	19.760	20.100	19.929	8,087,000
2023-10-11	19.360	20.500	19.360	20.300	20.127	11,164,866
2023-10-10	19.020	19.620	19.020	19.200	19.037	3,515,444
2023-10-09	18.920	19.180	18.580	19.120	18.957	1,634,871
2023-10-06	18.800	19.100	18.800	18.880	18.719	884,019
2023-10-05	18.600	18.820	18.580	18.600	18.442	1,204,600
2023-10-04	19.100	19.100	18.620	18.800	18.640	1,676,090
2023-10-03	19.700	19.800	18.900	19.120	18.957	1,994,000
2023-09-29	19.300	19.940	19.280	19.840	19.671	2,826,944
2023-09-28	18.940	19.360	18.860	19.220	19.057	3,336,571
2023-09-27	18.880	19.160	18.820	18.920	18.759	2,455,891
2023-09-26	19.120	19.300	18.840	18.880	18.719	2,423,795
2023-09-25	19.240	19.520	19.060	19.100	18.938	3,642,000
2023-09-22	18.880	19.500	18.820	19.460	19.295	5,934,027
2023-09-21	19.320	19.320	18.800	18.920	18.759	5,826,020
2023-09-20	19.660	19.680	19.300	19.320	19.156	3,220,542
2023-09-19	19.720	19.800	19.180	19.620	19.453	5,126,000
2023-09-18	19.980	19.980	19.440	19.480	19.314	4,333,250
2023-09-15	20.050	20.550	19.780	20.050	19.880	5,818,947
2023-09-14	19.820	20.050	19.700	19.820	19.651	3,284,498
2023-09-13	20.000	20.200	19.660	19.840	19.671	3,039,970
2023-09-12	20.200	20.200	19.780	19.900	19.731	2,632,648
2023-09-11	19.820	20.350	19.560	20.200	20.028	5,157,958
2023-09-07	20.850	21.000	19.820	19.840	19.671	11,331,924
2023-09-06	20.600	21.300	20.500	21.050	20.871	9,163,587
2023-09-05	21.300	21.400	20.350	20.600	20.425	11,228,106
2023-09-04	20.500	21.300	20.250	21.300	21.119	11,846,279
2023-08-31	20.450	20.950	20.350	20.500	20.326	11,001,614
2023-08-30	21.150	21.500	20.200	20.350	20.177	19,137,710
2023-08-29	19.400	20.900	19.300	20.700	20.524	17,227,219
2023-08-28	19.820	19.960	19.120	19.160	18.997	7,923,249
2023-08-25	19.160	19.200	18.740	18.980	18.819	7,249,000
2023-08-24	19.020	19.560	18.940	19.380	19.215	7,595,665
2023-08-23	19.200	19.200	18.700	18.860	18.700	4,608,599
2023-08-22	18.900	19.380	18.580	19.160	18.997	10,167,564
2023-08-21	19.500	19.500	18.600	18.700	18.541	12,548,079
2023-08-18	19.660	20.050	19.240	19.280	19.116	8,446,400
2023-08-17	19.300	19.900	18.940	19.780	19.612	9,853,515
2023-08-16	19.680	20.050	19.320	19.480	19.314	13,297,149

← NewerPage 13 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.