Hua Hong Semiconductor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	26.300	28.400	26.100	27.500	27.266	22,690,189
2023-05-17	26.950	27.000	25.350	25.650	25.432	17,661,524
2023-05-16	26.550	27.400	26.500	26.950	26.721	10,289,930
2023-05-15	25.600	26.650	25.600	26.500	26.275	9,941,083
2023-05-12	28.050	28.350	25.700	25.950	25.729	20,347,821
2023-05-11	29.500	29.800	27.650	27.950	27.712	20,321,956
2023-05-10	27.950	28.300	27.550	27.900	27.663	8,748,722
2023-05-09	28.800	28.800	27.650	28.050	27.811	13,808,301
2023-05-08	30.300	30.800	28.400	28.800	28.555	16,439,387
2023-05-05	31.300	31.650	29.950	30.300	30.042	10,825,833
2023-05-04	31.400	31.750	30.900	31.350	31.083	4,665,580
2023-05-03	31.750	31.750	30.600	31.050	30.786	4,145,632
2023-05-02	32.050	32.600	31.000	31.800	31.530	3,293,000
2023-04-28	32.200	32.700	31.750	32.050	31.777	8,078,444
2023-04-27	35.700	36.100	31.700	32.400	32.124	24,139,293
2023-04-26	35.150	36.200	35.050	35.600	35.297	5,919,124
2023-04-25	35.600	36.000	34.850	35.250	34.950	17,088,745
2023-04-24	36.700	37.300	35.250	35.900	35.595	12,978,869
2023-04-21	37.300	37.300	36.350	36.700	36.388	12,170,800
2023-04-20	37.400	37.600	36.850	37.500	37.181	6,282,872
2023-04-19	37.250	37.850	36.650	37.000	36.685	4,715,285
2023-04-18	37.650	37.700	36.200	37.200	36.884	5,224,564
2023-04-17	38.000	38.800	37.350	37.950	37.627	4,871,376
2023-04-14	37.300	38.000	36.500	37.950	37.627	6,146,575
2023-04-13	36.800	36.950	35.950	36.850	36.537	5,130,204
2023-04-12	36.150	37.500	35.750	36.800	36.487	7,419,452
2023-04-11	37.400	37.650	35.100	35.600	35.297	11,316,235
2023-04-06	35.950	38.250	35.900	37.600	37.280	11,262,165
2023-04-04	36.800	37.700	36.100	36.300	35.991	10,580,651
2023-04-03	34.750	36.950	34.750	36.750	36.437	11,981,357
2023-03-31	34.600	35.850	34.600	34.750	34.454	6,267,919
2023-03-30	35.000	35.250	34.150	34.500	34.207	4,376,334
2023-03-29	34.050	35.000	33.450	34.800	34.504	6,453,655
2023-03-28	34.600	34.800	33.300	33.900	33.612	5,330,786
2023-03-27	35.000	35.100	33.850	34.200	33.909	6,501,214
2023-03-24	35.350	35.850	34.550	34.950	34.653	8,122,443
2023-03-23	34.800	36.200	34.650	35.250	34.950	8,911,178
2023-03-22	35.000	35.250	33.700	34.800	34.504	8,848,205
2023-03-21	33.950	35.000	33.150	34.750	34.454	8,079,443
2023-03-20	34.550	35.100	33.050	33.700	33.413	7,201,545
2023-03-17	32.600	34.800	32.250	34.700	34.405	14,268,856
2023-03-16	32.400	33.100	31.600	31.800	31.530	6,771,559
2023-03-15	33.000	33.850	32.350	32.900	32.620	6,853,043
2023-03-14	32.200	33.500	31.550	32.600	32.323	8,966,560
2023-03-13	32.250	32.400	31.450	32.150	31.877	6,057,986
2023-03-10	32.400	33.300	32.100	32.350	32.075	9,022,186
2023-03-09	32.900	33.600	32.350	32.900	32.620	5,544,358
2023-03-08	32.500	32.950	32.050	32.550	32.273	4,342,767
2023-03-07	33.550	33.850	32.600	33.000	32.719	6,874,210
2023-03-06	33.600	34.450	32.750	33.650	33.364	8,625,104
2023-03-03	32.900	34.100	32.450	33.600	33.314	11,969,030
2023-03-02	31.950	32.800	31.600	32.150	31.877	4,032,385
2023-03-01	30.200	32.600	30.150	32.400	32.124	9,495,232
2023-02-28	30.450	31.000	29.500	30.050	29.794	5,354,889
2023-02-27	30.500	30.600	29.700	30.100	29.844	6,936,889
2023-02-24	31.500	31.950	30.550	30.800	30.538	6,388,118
2023-02-23	31.100	31.450	30.600	31.050	30.786	7,391,591
2023-02-22	31.000	31.550	30.500	31.000	30.736	4,652,004
2023-02-21	30.850	31.900	30.750	31.100	30.836	4,437,347
2023-02-20	30.650	31.250	30.350	30.850	30.588	4,609,523

← NewerPage 15 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.