Hua Hong Semiconductor Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 164.00 | 164.10 | 146.80 | 149.40 | 149.40 | 42,505,924 |
| 2026-07-22 | 169.80 | 172.00 | 157.10 | 161.50 | 161.50 | 50,167,238 |
| 2026-07-21 | 148.60 | 171.60 | 145.40 | 168.50 | 168.50 | 72,841,938 |
| 2026-07-20 | 145.00 | 152.40 | 136.70 | 142.90 | 142.90 | 50,516,778 |
| 2026-07-17 | 153.50 | 159.40 | 134.30 | 138.70 | 138.70 | 73,366,077 |
| 2026-07-16 | 163.00 | 173.40 | 155.30 | 157.40 | 157.40 | 40,468,887 |
| 2026-07-15 | 175.90 | 177.10 | 163.80 | 169.30 | 169.30 | 27,553,226 |
| 2026-07-14 | 175.50 | 177.90 | 157.90 | 171.50 | 171.50 | 48,715,265 |
| 2026-07-13 | 185.50 | 191.40 | 171.00 | 172.30 | 172.30 | 50,048,301 |
| 2026-07-10 | 204.20 | 218.80 | 183.90 | 185.50 | 185.50 | 62,134,996 |
| 2026-07-09 | 193.00 | 207.20 | 183.40 | 201.80 | 201.80 | 58,512,520 |
| 2026-07-08 | 180.00 | 198.00 | 173.70 | 186.10 | 186.10 | 54,834,810 |
| 2026-07-07 | 174.00 | 191.00 | 173.00 | 180.00 | 180.00 | 48,238,181 |
| 2026-07-06 | 181.90 | 187.00 | 164.30 | 178.00 | 178.00 | 50,936,648 |
| 2026-07-03 | 184.80 | 190.80 | 174.50 | 178.00 | 178.00 | 37,124,156 |
| 2026-07-02 | 199.90 | 203.00 | 183.50 | 186.10 | 186.10 | 50,927,212 |
| 2026-06-30 | 205.00 | 219.60 | 204.40 | 215.20 | 215.20 | 29,917,300 |
| 2026-06-29 | 186.10 | 208.40 | 186.10 | 204.20 | 204.20 | 42,917,067 |
| 2026-06-26 | 192.90 | 197.60 | 178.10 | 189.50 | 189.50 | 33,488,157 |
| 2026-06-25 | 195.60 | 201.60 | 190.00 | 192.80 | 192.80 | 36,098,105 |
| 2026-06-24 | 166.30 | 199.20 | 164.70 | 192.00 | 192.00 | 59,727,590 |
| 2026-06-23 | 165.60 | 175.80 | 159.50 | 166.30 | 166.30 | 39,591,125 |
| 2026-06-22 | 175.80 | 176.20 | 160.40 | 164.60 | 164.60 | 39,344,973 |
| 2026-06-18 | 159.30 | 177.70 | 156.20 | 168.10 | 168.10 | 45,524,952 |
| 2026-06-17 | 143.20 | 160.70 | 142.00 | 159.20 | 159.20 | 33,896,409 |
| 2026-06-16 | 153.40 | 157.60 | 142.60 | 146.70 | 146.70 | 27,876,588 |
| 2026-06-15 | 144.70 | 158.50 | 140.20 | 153.20 | 153.20 | 32,756,624 |
| 2026-06-12 | 145.70 | 152.30 | 137.80 | 139.20 | 139.20 | 31,714,312 |
| 2026-06-11 | 136.80 | 139.30 | 131.10 | 139.30 | 139.30 | 27,674,285 |
| 2026-06-10 | 138.20 | 148.00 | 134.80 | 137.30 | 137.30 | 37,619,976 |
| 2026-06-09 | 140.90 | 144.70 | 135.60 | 140.10 | 140.10 | 34,950,685 |
| 2026-06-08 | 136.30 | 141.40 | 133.20 | 137.10 | 137.10 | 31,721,406 |
| 2026-06-05 | 151.00 | 158.20 | 143.20 | 145.30 | 145.30 | 39,129,606 |
| 2026-06-04 | 150.10 | 162.00 | 147.10 | 156.50 | 156.50 | 33,386,047 |
| 2026-06-03 | 152.00 | 157.70 | 147.50 | 151.70 | 151.70 | 39,449,977 |
| 2026-06-02 | 152.90 | 158.90 | 146.60 | 147.90 | 147.90 | 42,526,826 |
| 2026-06-01 | 161.80 | 165.20 | 148.60 | 152.30 | 152.30 | 40,976,039 |
| 2026-05-29 | 170.10 | 174.70 | 159.00 | 161.30 | 161.30 | 53,836,256 |
| 2026-05-28 | 150.00 | 177.00 | 149.90 | 170.00 | 170.00 | 57,920,773 |
| 2026-05-27 | 149.90 | 156.60 | 147.60 | 152.40 | 152.40 | 50,836,050 |
| 2026-05-26 | 149.60 | 157.00 | 138.20 | 143.70 | 143.70 | 79,107,920 |
| 2026-05-22 | 132.70 | 133.30 | 122.80 | 130.10 | 130.10 | 51,583,594 |
| 2026-05-21 | 136.00 | 138.50 | 126.00 | 128.00 | 128.00 | 47,184,069 |
| 2026-05-20 | 115.00 | 134.90 | 114.90 | 132.80 | 132.80 | 58,507,267 |
| 2026-05-19 | 115.80 | 118.50 | 109.00 | 116.60 | 116.60 | 26,516,981 |
| 2026-05-18 | 115.00 | 122.00 | 113.60 | 115.80 | 115.80 | 24,125,049 |
| 2026-05-15 | 130.30 | 131.60 | 114.60 | 115.90 | 115.90 | 58,799,503 |
| 2026-05-14 | 133.10 | 133.90 | 123.10 | 127.00 | 127.00 | 28,122,228 |
| 2026-05-13 | 126.60 | 131.10 | 121.10 | 129.80 | 129.80 | 29,567,657 |
| 2026-05-12 | 134.00 | 134.90 | 126.80 | 129.50 | 129.50 | 32,564,199 |
| 2026-05-11 | 138.00 | 143.50 | 133.50 | 134.00 | 134.00 | 39,742,807 |
| 2026-05-08 | 139.30 | 139.30 | 125.30 | 130.80 | 130.80 | 55,656,192 |
| 2026-05-07 | 133.10 | 144.70 | 127.40 | 141.40 | 141.40 | 44,591,486 |
| 2026-05-06 | 124.30 | 135.60 | 121.30 | 130.10 | 130.10 | 45,368,430 |
| 2026-05-05 | 119.50 | 123.00 | 118.50 | 119.00 | 119.00 | 9,393,279 |
| 2026-05-04 | 115.40 | 122.00 | 113.80 | 121.00 | 121.00 | 14,634,872 |
| 2026-04-30 | 109.00 | 117.30 | 103.00 | 114.10 | 114.10 | 61,945,445 |
| 2026-04-29 | 109.60 | 110.00 | 102.80 | 108.10 | 108.10 | 36,116,238 |
| 2026-04-28 | 113.60 | 119.60 | 111.80 | 113.30 | 113.30 | 35,936,254 |
| 2026-04-27 | 110.00 | 116.50 | 107.60 | 114.60 | 114.60 | 46,155,731 |
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.