Hua Hong Semiconductor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	40.000	41.700	39.450	41.100	40.750	10,004,247
2022-02-24	39.400	40.500	38.600	39.100	38.767	7,286,913
2022-02-23	37.500	40.500	37.300	40.300	39.957	10,450,557
2022-02-22	37.750	37.750	36.500	37.250	36.933	5,455,560
2022-02-21	39.000	39.100	37.800	38.050	37.726	4,420,983
2022-02-18	39.100	39.450	38.400	38.900	38.569	2,302,828
2022-02-17	38.850	39.400	38.500	39.250	38.916	2,644,784
2022-02-16	39.500	39.700	38.500	38.900	38.569	3,257,961
2022-02-15	36.600	38.900	36.600	38.800	38.470	6,606,404
2022-02-14	37.350	37.350	36.500	36.850	36.537	2,902,486
2022-02-11	37.900	38.300	36.850	37.350	37.032	4,120,791
2022-02-10	38.500	39.300	37.500	37.900	37.578	3,711,031
2022-02-09	37.550	38.600	37.050	38.350	38.024	4,405,216
2022-02-08	37.900	38.350	36.500	36.850	36.537	5,084,200
2022-02-07	39.300	39.600	37.900	38.200	37.875	5,716,100
2022-02-04	38.150	38.700	37.600	38.600	38.272	4,092,325
2022-01-31	37.500	37.500	37.500	37.500	37.181	0
2022-01-28	37.900	38.200	33.100	36.150	35.843	17,559,189
2022-01-27	39.800	39.800	37.800	38.200	37.875	10,044,571
2022-01-26	39.600	40.300	39.000	39.800	39.462	4,258,226
2022-01-25	40.100	40.800	39.150	39.600	39.263	4,671,428
2022-01-24	41.000	41.250	39.900	40.400	40.056	2,986,974
2022-01-21	41.200	41.600	40.550	41.150	40.800	2,931,634
2022-01-20	40.750	42.000	39.650	41.350	40.998	5,373,406
2022-01-19	42.000	42.000	40.350	40.800	40.453	4,247,125
2022-01-18	41.800	42.950	41.050	42.200	41.841	4,220,644
2022-01-17	42.000	42.600	41.000	41.400	41.048	2,940,350
2022-01-14	40.800	42.450	40.050	41.850	41.494	6,854,606
2022-01-13	41.050	41.800	39.850	40.300	39.957	7,086,729
2022-01-12	38.750	40.750	38.400	40.700	40.354	8,494,385
2022-01-11	39.200	39.200	38.000	38.250	37.925	5,309,174
2022-01-10	39.000	39.750	38.500	39.200	38.867	4,974,045
2022-01-07	40.050	40.100	38.100	39.000	38.668	5,152,134
2022-01-06	38.600	39.450	38.200	39.300	38.966	6,706,275
2022-01-05	40.350	40.400	38.700	38.800	38.470	8,978,835
2022-01-04	41.900	42.450	40.100	40.800	40.453	4,756,196
2022-01-03	43.000	43.100	41.150	41.200	40.850	3,451,179
2021-12-31	42.150	43.400	42.150	43.000	42.634	2,786,150
2021-12-30	41.000	42.350	41.000	41.850	41.494	1,715,566
2021-12-29	42.150	42.150	41.000	41.450	41.098	896,961
2021-12-28	42.050	42.450	40.950	41.650	41.296	6,525,435
2021-12-24	42.100	42.850	41.550	42.000	41.643	3,184,221
2021-12-23	41.800	42.200	41.550	41.700	41.345	2,859,700
2021-12-22	42.000	42.600	41.050	41.600	41.246	5,033,149
2021-12-21	39.650	41.500	39.500	41.350	40.998	5,948,404
2021-12-20	41.500	41.650	39.500	40.050	39.709	7,802,604
2021-12-17	42.900	43.650	40.900	41.500	41.147	9,334,307
2021-12-16	43.950	44.300	42.050	42.900	42.535	8,230,860
2021-12-15	45.700	46.450	42.900	43.750	43.378	8,138,249
2021-12-14	46.350	46.500	44.600	45.700	45.311	7,560,917
2021-12-13	47.300	48.500	46.500	46.750	46.352	3,291,594
2021-12-10	46.850	47.800	46.600	47.200	46.799	4,473,767
2021-12-09	47.950	48.450	46.750	47.500	47.096	7,214,295
2021-12-08	49.550	49.850	47.700	47.950	47.542	3,859,178
2021-12-07	48.100	49.300	46.600	48.700	48.286	6,443,201
2021-12-06	48.800	49.600	46.800	48.500	48.088	10,957,061
2021-12-03	51.550	52.350	49.250	49.650	49.228	10,515,498
2021-12-02	52.100	53.700	51.300	51.800	51.359	9,255,316
2021-12-01	52.000	53.200	51.000	52.500	52.054	9,813,652
2021-11-30	50.500	53.750	50.050	52.200	51.756	23,844,841

← NewerPage 20 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.