Hua Hong Semiconductor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	27.450	27.800	26.200	27.400	27.167	12,985,067
2022-11-16	28.200	29.200	26.900	27.600	27.365	18,685,270
2022-11-15	26.000	28.300	25.600	28.100	27.861	29,828,423
2022-11-14	24.800	26.000	24.350	25.900	25.680	25,105,773
2022-11-11	25.500	25.550	23.650	24.300	24.093	21,865,450
2022-11-10	23.600	24.500	22.800	23.200	23.003	23,127,400
2022-11-09	22.600	24.200	22.300	24.000	23.796	31,412,342
2022-11-08	23.400	23.500	21.950	22.300	22.110	16,637,697
2022-11-07	21.000	23.400	20.750	23.000	22.804	48,902,032
2022-11-04	18.720	19.920	18.720	19.680	19.513	10,222,410
2022-11-03	18.900	19.480	18.540	18.900	18.739	8,465,691
2022-11-02	19.120	19.720	19.000	19.380	19.215	7,864,552
2022-11-01	18.380	19.580	18.360	19.400	19.235	11,852,130
2022-10-31	18.660	19.080	18.160	18.380	18.224	10,267,133
2022-10-28	19.700	19.880	18.300	18.480	18.323	11,290,371
2022-10-27	19.040	20.250	18.580	19.740	19.572	19,765,000
2022-10-26	17.680	19.000	17.520	18.620	18.462	13,561,320
2022-10-25	17.100	18.000	16.520	17.720	17.569	11,099,994
2022-10-24	17.440	18.160	17.000	17.200	17.054	13,645,550
2022-10-21	17.640	18.020	17.260	17.800	17.649	8,558,215
2022-10-20	16.200	18.040	16.200	17.620	17.470	16,324,709
2022-10-19	17.500	17.500	16.680	16.680	16.538	6,620,029
2022-10-18	17.340	17.720	16.920	17.600	17.450	6,571,869
2022-10-17	16.980	17.260	16.580	16.980	16.836	5,588,000
2022-10-14	17.000	17.400	16.700	17.040	16.895	7,022,033
2022-10-13	17.320	17.580	16.480	16.500	16.360	7,389,192
2022-10-12	15.920	17.760	15.780	17.320	17.173	22,291,235
2022-10-11	16.200	16.680	15.740	15.840	15.705	12,752,027
2022-10-10	17.760	17.760	16.200	16.380	16.241	21,315,598
2022-10-07	18.260	18.440	18.020	18.080	17.926	2,384,000
2022-10-06	18.800	18.800	17.880	18.260	18.105	4,350,486
2022-10-05	18.400	19.060	18.400	18.760	18.600	7,576,588
2022-10-03	17.980	18.600	17.900	18.000	17.847	2,635,675
2022-09-30	18.180	18.220	17.500	17.960	17.807	5,714,987
2022-09-29	18.900	18.900	18.180	18.280	18.125	7,939,823
2022-09-28	19.420	19.420	18.340	18.500	18.343	5,894,513
2022-09-27	19.440	19.520	18.960	19.380	19.215	4,587,044
2022-09-26	19.000	19.660	18.860	19.440	19.275	5,090,618
2022-09-23	20.200	20.200	19.200	19.240	19.076	6,603,389
2022-09-22	19.820	20.350	19.760	20.100	19.929	4,281,315
2022-09-21	20.250	20.450	19.820	20.200	20.028	5,346,191
2022-09-20	20.300	20.600	19.660	20.400	20.227	5,907,381
2022-09-19	21.000	21.000	19.880	20.100	19.929	8,639,116
2022-09-16	21.400	21.650	20.900	20.950	20.772	5,688,097
2022-09-15	21.650	21.750	21.000	21.600	21.416	7,089,369
2022-09-14	21.950	22.000	21.400	21.400	21.218	9,659,584
2022-09-13	22.750	23.000	22.400	22.700	22.507	2,932,800
2022-09-09	22.450	22.700	22.250	22.500	22.309	2,148,490
2022-09-08	22.750	22.800	22.300	22.400	22.210	3,493,445
2022-09-07	22.000	23.000	22.000	22.450	22.259	6,434,587
2022-09-06	22.350	22.650	21.600	22.450	22.259	7,124,898
2022-09-05	22.200	22.200	21.400	22.050	21.863	8,570,196
2022-09-02	23.050	23.050	22.100	22.250	22.061	10,299,996
2022-09-01	22.900	23.250	22.850	23.100	22.904	5,438,344
2022-08-31	22.550	23.500	22.500	23.200	23.003	6,563,105
2022-08-30	23.450	23.450	22.600	22.950	22.755	6,720,197
2022-08-29	23.750	23.800	23.100	23.400	23.201	4,393,802
2022-08-26	24.250	24.350	23.650	24.100	23.895	5,186,200
2022-08-25	23.100	24.200	22.950	24.100	23.895	5,579,299
2022-08-24	23.650	23.750	22.800	23.100	22.904	5,810,241

← NewerPage 17 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.