Hua Hong Semiconductor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	30.500	31.300	30.300	30.550	30.290	6,532,630
2023-02-16	32.150	32.400	30.300	30.550	30.290	8,315,605
2023-02-15	31.000	32.200	30.650	31.850	31.579	9,711,780
2023-02-14	31.300	31.300	29.900	30.500	30.241	7,507,290
2023-02-13	30.350	30.900	29.800	30.800	30.538	3,732,345
2023-02-10	31.600	32.000	30.250	30.350	30.092	4,231,285
2023-02-09	30.750	32.200	30.400	31.900	31.629	4,807,315
2023-02-08	30.100	31.400	30.100	30.750	30.489	6,936,272
2023-02-07	30.700	31.250	29.900	29.900	29.646	5,413,764
2023-02-06	31.700	31.700	30.400	30.550	30.290	5,017,848
2023-02-03	32.550	32.900	31.450	31.900	31.629	4,832,457
2023-02-02	31.950	33.900	31.550	32.550	32.273	14,796,650
2023-02-01	30.400	31.500	30.350	31.400	31.133	6,934,333
2023-01-31	31.200	31.300	29.650	30.200	29.943	10,030,164
2023-01-30	32.800	32.800	31.000	31.350	31.083	9,917,431
2023-01-27	33.500	33.600	32.600	33.050	32.769	4,442,586
2023-01-26	31.400	33.450	31.400	33.250	32.967	7,248,575
2023-01-20	31.000	31.400	30.800	31.150	30.885	3,792,608
2023-01-19	31.000	31.100	30.250	31.000	30.736	2,490,318
2023-01-18	30.200	31.150	29.850	30.850	30.588	6,676,524
2023-01-17	29.950	30.700	29.650	30.300	30.042	9,159,000
2023-01-16	29.050	30.400	29.050	29.750	29.497	5,569,966
2023-01-13	29.800	29.800	28.700	29.400	29.150	5,709,710
2023-01-12	29.800	30.200	29.100	29.550	29.299	7,702,639
2023-01-11	30.550	31.450	29.350	29.500	29.249	13,937,028
2023-01-10	29.800	30.800	29.600	30.200	29.943	10,398,093
2023-01-09	29.050	29.800	28.700	29.400	29.150	9,230,747
2023-01-06	27.850	29.200	27.800	28.400	28.159	16,433,726
2023-01-05	27.900	28.000	27.400	27.550	27.316	8,537,884
2023-01-04	27.750	28.750	27.050	27.500	27.266	12,328,334
2023-01-03	26.900	27.750	26.150	27.650	27.415	5,307,551
2022-12-30	27.450	27.900	26.900	27.250	27.018	6,495,534
2022-12-29	27.400	27.400	26.700	27.100	26.870	4,366,669
2022-12-28	26.950	27.900	26.800	27.500	27.266	7,152,210
2022-12-23	26.800	27.300	26.550	26.700	26.473	7,025,239
2022-12-22	27.950	28.100	27.100	27.550	27.316	7,691,100
2022-12-21	26.950	27.700	26.700	27.650	27.415	7,069,830
2022-12-20	27.400	28.250	26.500	26.750	26.523	9,170,948
2022-12-19	28.650	28.950	27.450	27.650	27.415	8,890,181
2022-12-16	28.700	29.000	27.050	28.750	28.506	20,834,920
2022-12-15	27.700	29.950	27.700	28.650	28.406	30,938,372
2022-12-14	31.400	32.400	27.500	27.650	27.415	53,555,778
2022-12-13	26.800	31.950	25.950	31.000	30.736	37,622,269
2022-12-12	26.300	27.800	26.100	26.400	26.176	11,682,452
2022-12-09	25.350	27.000	25.350	26.800	26.572	13,956,052
2022-12-08	25.600	25.800	24.600	25.100	24.887	13,881,543
2022-12-07	26.350	27.150	25.050	25.200	24.986	13,702,240
2022-12-06	26.800	27.200	26.000	26.700	26.473	9,896,088
2022-12-05	26.650	27.150	26.150	26.850	26.622	11,227,103
2022-12-02	26.450	27.050	25.900	26.150	25.928	7,862,797
2022-12-01	27.500	27.950	26.200	26.400	26.176	10,888,918
2022-11-30	26.500	26.900	25.900	26.900	26.671	8,768,678
2022-11-29	26.200	26.650	25.600	26.600	26.374	9,764,207
2022-11-28	25.250	26.250	24.800	25.950	25.729	6,311,000
2022-11-25	27.200	27.300	26.000	26.150	25.928	4,754,765
2022-11-24	27.350	27.600	26.900	27.200	26.969	4,617,634
2022-11-23	26.650	27.150	26.050	27.050	26.820	7,082,166
2022-11-22	26.600	27.300	25.900	26.200	25.977	9,762,158
2022-11-21	26.200	27.100	25.800	26.650	26.423	7,537,383
2022-11-18	28.000	28.600	26.150	26.550	26.324	12,066,446

← NewerPage 16 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.