Hua Hong Semiconductor Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	47.400	50.500	47.000	49.450	49.029	10,919,209
2021-11-26	47.850	49.550	47.550	48.000	47.592	10,429,053
2021-11-25	45.650	48.900	45.650	48.500	48.088	10,833,540
2021-11-24	45.500	46.450	44.700	45.650	45.262	5,126,658
2021-11-23	46.550	47.200	46.050	46.400	46.005	4,705,694
2021-11-22	47.150	48.500	46.600	47.100	46.699	5,601,542
2021-11-19	47.000	47.800	46.850	47.150	46.749	5,187,780
2021-11-18	47.000	47.850	46.550	47.050	46.650	4,847,552
2021-11-17	45.850	47.400	45.550	47.350	46.947	7,442,285
2021-11-16	46.950	47.350	45.200	45.850	45.460	6,772,171
2021-11-15	45.550	47.400	44.850	46.950	46.551	8,749,173
2021-11-12	45.250	45.900	43.800	45.500	45.113	13,892,854
2021-11-11	46.350	48.750	44.000	44.900	44.518	23,131,951
2021-11-10	46.800	47.400	45.200	47.000	46.600	7,629,290
2021-11-09	44.850	46.900	44.600	46.650	46.253	9,668,494
2021-11-08	45.800	46.200	44.500	44.850	44.469	6,676,552
2021-11-05	44.400	47.400	44.400	45.850	45.460	21,965,426
2021-11-04	42.800	44.250	42.700	44.200	43.824	8,806,777
2021-11-03	40.600	42.600	40.600	42.350	41.990	9,315,354
2021-11-02	39.250	42.000	39.250	40.700	40.354	12,224,478
2021-11-01	38.850	39.200	38.300	38.800	38.470	1,926,243
2021-10-29	38.600	39.350	38.150	39.200	38.867	3,433,485
2021-10-28	38.500	38.800	38.100	38.600	38.272	3,082,125
2021-10-27	39.800	40.100	38.000	38.300	37.974	9,130,176
2021-10-26	40.350	41.350	39.950	40.350	40.007	2,596,477
2021-10-25	40.700	40.700	39.750	40.050	39.709	3,035,622
2021-10-22	40.300	42.500	40.300	40.700	40.354	9,416,066
2021-10-21	40.250	40.500	39.150	40.100	39.759	3,088,887
2021-10-20	40.200	40.900	39.900	40.250	39.908	6,420,657

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.