Hua Hong Semiconductor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	20.300	20.450	19.780	19.900	19.731	8,116,238
2023-08-14	20.650	20.700	19.940	20.300	20.127	16,326,213
2023-08-11	22.000	22.200	20.750	20.800	20.623	30,794,920
2023-08-10	23.000	23.150	22.350	22.850	22.656	10,020,050
2023-08-09	23.550	23.700	22.650	23.000	22.804	15,934,675
2023-08-08	23.450	23.900	23.200	23.500	23.300	10,612,613
2023-08-07	26.400	26.400	23.350	23.450	23.251	38,875,882
2023-08-04	26.050	26.500	25.650	26.350	26.126	12,568,300
2023-08-03	25.300	25.650	25.000	25.400	25.184	7,320,936
2023-08-02	25.900	26.350	25.300	25.500	25.283	6,310,350
2023-08-01	26.700	27.150	25.900	26.100	25.878	7,396,212
2023-07-31	27.300	27.400	26.350	26.400	26.176	13,868,156
2023-07-28	25.650	27.000	25.450	26.950	26.721	10,848,280
2023-07-27	26.000	26.300	25.550	25.800	25.581	6,793,200
2023-07-26	25.600	26.400	25.450	25.800	25.581	8,798,080
2023-07-25	25.400	25.700	24.900	25.600	25.382	9,806,589
2023-07-24	26.200	26.200	24.550	24.800	24.589	13,783,281
2023-07-21	25.450	25.750	24.950	25.300	25.085	6,386,088
2023-07-20	26.900	26.900	25.550	25.550	25.333	8,385,258
2023-07-19	26.750	26.900	26.150	26.600	26.374	5,604,355
2023-07-18	28.000	28.000	26.600	27.050	26.820	10,990,184
2023-07-14	27.650	28.200	27.600	28.050	27.811	6,876,191
2023-07-13	27.450	27.850	27.250	27.400	27.167	6,906,035
2023-07-12	27.500	27.550	26.950	27.050	26.820	3,726,000
2023-07-11	26.700	27.750	26.700	27.200	26.969	6,661,802
2023-07-10	26.200	27.400	26.200	26.650	26.423	7,998,371
2023-07-07	25.800	26.100	25.600	25.950	25.729	3,173,153
2023-07-06	26.450	26.750	25.800	26.150	25.928	4,216,674
2023-07-05	27.150	27.250	26.550	26.750	26.523	4,355,400
2023-07-04	27.250	27.900	26.750	27.150	26.919	7,295,188
2023-07-03	25.600	27.450	25.600	27.150	26.919	10,741,181
2023-06-30	25.250	25.650	25.100	25.600	25.382	4,774,100
2023-06-29	25.700	26.000	25.100	25.250	25.035	7,730,500
2023-06-28	25.100	25.150	24.300	24.750	24.540	4,381,414
2023-06-27	24.800	25.300	24.600	25.100	24.887	5,246,100
2023-06-26	24.950	25.300	24.600	24.700	24.490	5,368,200
2023-06-23	25.700	25.700	24.650	24.850	24.639	3,274,852
2023-06-21	25.750	26.000	25.250	25.300	25.085	7,447,358
2023-06-20	27.450	27.450	26.150	26.250	26.027	7,858,828
2023-06-19	27.800	27.800	27.100	27.350	27.117	4,341,955
2023-06-16	27.850	28.250	27.450	27.900	27.663	7,567,426
2023-06-15	27.350	27.850	26.950	27.750	27.514	8,091,414
2023-06-14	27.050	27.450	26.650	27.000	26.770	8,453,647
2023-06-13	26.150	27.300	25.600	27.050	26.820	12,440,697
2023-06-12	26.350	27.000	26.250	26.400	26.176	6,719,930
2023-06-09	26.650	26.700	25.950	26.300	26.076	7,549,266
2023-06-08	26.900	26.900	26.350	26.650	26.423	7,546,513
2023-06-07	26.250	27.200	25.900	26.850	26.622	15,776,522
2023-06-06	26.400	26.400	25.300	25.450	25.234	5,949,978
2023-06-05	26.100	27.450	26.000	26.400	26.176	9,385,283
2023-06-02	25.650	26.200	25.250	26.000	25.779	8,544,463
2023-06-01	25.400	25.750	24.800	25.050	24.837	5,677,248
2023-05-31	25.750	25.800	25.050	25.350	25.134	6,512,996
2023-05-30	25.900	26.050	25.350	25.800	25.581	4,890,000
2023-05-29	25.800	26.500	25.550	25.650	25.432	8,063,977
2023-05-25	26.000	26.200	24.600	25.150	24.936	12,270,000
2023-05-24	25.400	26.200	25.400	25.750	25.531	10,952,183
2023-05-23	27.250	27.600	25.800	26.000	25.779	10,126,397
2023-05-22	27.300	27.950	27.000	27.250	27.018	7,695,528
2023-05-19	27.550	28.250	26.900	27.000	26.770	12,462,200

← NewerPage 14 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.