Hua Hong Semiconductor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	28.250	29.050	27.650	28.350	28.109	8,473,474
2022-05-26	28.150	28.400	27.400	27.750	27.514	8,413,470
2022-05-25	27.650	28.300	27.200	28.100	27.861	8,717,434
2022-05-24	28.650	29.150	27.400	27.650	27.415	6,923,653
2022-05-23	29.600	29.800	28.550	29.100	28.853	5,362,105
2022-05-20	29.500	30.300	29.250	29.500	29.249	4,071,417
2022-05-19	28.350	30.000	28.100	29.150	28.902	6,753,179
2022-05-18	29.000	29.950	28.500	29.500	29.249	7,763,874
2022-05-17	27.200	29.050	27.200	29.000	28.753	11,401,885
2022-05-16	27.100	28.100	27.000	27.150	26.919	8,579,839
2022-05-13	25.600	27.350	25.150	26.950	26.721	19,567,703
2022-05-12	24.650	25.850	24.400	24.600	24.391	12,184,138
2022-05-11	24.700	26.400	24.500	25.600	25.382	21,125,267
2022-05-10	26.900	27.150	23.200	24.700	24.490	30,260,653
2022-05-06	28.800	28.800	27.900	28.300	28.059	5,744,787
2022-05-05	30.500	31.200	29.300	29.650	29.398	5,043,290
2022-05-04	30.750	30.750	29.550	29.800	29.547	3,139,507
2022-05-03	31.500	31.500	30.050	30.950	30.687	1,902,398
2022-04-29	29.400	31.250	29.150	31.200	30.935	6,613,998
2022-04-28	30.000	30.450	28.500	29.400	29.150	3,548,703
2022-04-27	27.600	30.100	27.400	29.550	29.299	10,089,217
2022-04-26	27.600	29.150	27.550	28.250	28.010	7,092,222
2022-04-25	28.050	28.650	27.100	27.200	26.969	4,025,616
2022-04-22	28.200	29.750	27.500	29.250	29.001	3,726,070
2022-04-21	29.050	29.600	28.300	28.650	28.406	4,585,030
2022-04-20	29.750	30.500	29.100	29.300	29.051	3,477,780
2022-04-19	31.100	31.400	29.500	29.700	29.447	5,212,491
2022-04-14	29.400	30.850	28.800	30.600	30.340	6,897,257
2022-04-13	29.300	29.300	28.400	28.700	28.456	2,353,025
2022-04-12	28.400	29.450	27.800	29.200	28.952	5,920,412
2022-04-11	29.850	29.950	27.850	28.000	27.762	7,345,287
2022-04-08	30.200	30.550	29.300	30.250	29.993	3,721,697
2022-04-07	30.000	31.250	29.600	29.850	29.596	5,804,685
2022-04-06	32.400	32.400	30.500	30.650	30.389	7,789,095
2022-04-04	32.900	33.100	32.250	32.650	32.372	3,673,243
2022-04-01	33.000	33.000	32.200	32.600	32.323	3,289,559
2022-03-31	34.300	34.300	32.850	33.300	33.017	3,437,701
2022-03-30	33.600	34.350	33.450	33.900	33.612	4,413,284
2022-03-29	32.900	33.700	32.600	33.100	32.819	2,566,977
2022-03-28	32.800	33.600	31.900	32.850	32.571	3,539,351
2022-03-25	34.900	36.000	32.700	32.800	32.521	7,228,944
2022-03-24	34.600	35.150	33.600	34.300	34.008	5,708,152
2022-03-23	35.250	35.700	34.550	34.800	34.504	7,009,934
2022-03-22	34.100	35.450	34.050	35.100	34.802	6,025,799
2022-03-21	34.650	36.500	33.500	33.800	33.513	15,256,686
2022-03-18	33.000	34.000	31.600	33.200	32.918	11,933,674
2022-03-17	32.500	33.700	31.050	33.650	33.364	17,932,944
2022-03-16	27.100	30.550	26.100	29.950	29.695	19,066,800
2022-03-15	27.000	28.500	25.200	25.700	25.481	22,824,262
2022-03-14	30.300	31.000	28.200	28.500	28.258	9,620,972
2022-03-11	32.950	32.950	30.650	31.550	31.282	9,499,526
2022-03-10	33.800	34.300	33.050	33.650	33.364	6,257,461
2022-03-09	33.350	34.000	31.150	32.700	32.422	6,527,000
2022-03-08	34.200	35.350	32.550	32.600	32.323	10,370,045
2022-03-07	36.700	36.700	34.050	34.250	33.959	14,770,524
2022-03-04	38.450	39.000	37.500	37.700	37.379	5,803,550
2022-03-03	39.000	39.800	38.300	39.100	38.767	4,472,413
2022-03-02	39.750	40.000	38.600	38.800	38.470	4,384,351
2022-03-01	40.750	40.900	39.150	39.950	39.610	4,796,209
2022-02-28	41.000	41.300	39.900	40.500	40.156	6,112,613

← NewerPage 19 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.