Hua Hong Semiconductor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	93.800	112.10	92.200	108.10	108.10	80,608,676
2026-04-23	100.50	101.40	92.000	93.850	93.850	28,371,096
2026-04-22	94.900	100.70	94.050	99.700	99.700	22,664,987
2026-04-21	95.000	95.900	92.550	95.400	95.400	13,003,773
2026-04-20	91.400	96.550	90.800	94.450	94.450	25,311,544
2026-04-17	91.600	92.450	89.600	90.500	90.500	13,351,440
2026-04-16	91.050	92.550	89.450	91.600	91.600	14,429,274
2026-04-15	92.600	93.450	89.850	90.400	90.400	17,326,574
2026-04-14	92.000	92.300	89.400	90.250	90.250	12,531,987
2026-04-13	91.000	92.000	88.750	89.100	89.100	12,492,971
2026-04-10	94.000	95.000	91.600	92.000	92.000	22,454,418
2026-04-09	89.000	94.200	88.300	90.800	90.800	23,459,766
2026-04-08	86.300	92.000	85.400	91.000	91.000	35,568,887
2026-04-02	83.650	83.650	78.400	79.350	79.350	16,797,606
2026-04-01	81.550	83.900	81.000	83.650	83.650	20,252,913
2026-03-31	80.000	82.700	77.400	77.650	77.650	16,880,799
2026-03-30	80.550	82.100	77.750	81.500	81.500	17,423,558
2026-03-27	81.550	84.950	80.550	82.800	82.800	11,900,639
2026-03-26	88.500	88.850	82.350	83.150	83.150	17,558,931
2026-03-25	87.600	90.900	87.100	88.650	88.650	14,905,112
2026-03-24	84.850	87.700	81.500	86.850	86.850	19,364,531
2026-03-23	85.000	86.400	81.200	83.300	83.300	21,497,733
2026-03-20	90.100	91.500	87.100	88.400	88.400	15,824,389
2026-03-19	92.500	93.100	88.900	89.400	89.400	21,603,082
2026-03-18	93.200	96.250	91.400	94.850	94.850	19,505,087
2026-03-17	95.600	95.950	90.350	91.350	91.350	20,461,797
2026-03-16	87.950	98.000	85.900	94.500	94.500	48,361,138
2026-03-13	94.050	94.050	87.100	88.000	88.000	28,883,150
2026-03-12	91.300	99.000	91.050	95.000	95.000	26,947,359
2026-03-11	91.600	96.250	91.200	91.750	91.750	21,482,760
2026-03-10	89.850	91.050	88.600	90.650	90.650	13,569,140
2026-03-09	82.500	88.300	80.400	87.300	87.300	20,682,430
2026-03-06	87.200	90.150	86.550	88.000	88.000	16,426,989
2026-03-05	89.500	89.800	86.400	87.250	87.250	12,675,857
2026-03-04	86.350	90.900	85.150	86.250	86.250	24,527,890
2026-03-03	94.000	94.600	86.450	87.800	87.800	21,242,906
2026-03-02	94.000	96.450	91.650	92.950	92.950	19,076,086
2026-02-27	97.600	97.600	94.100	96.750	96.750	15,605,509
2026-02-26	103.80	105.00	97.150	97.850	97.850	26,746,792
2026-02-25	103.10	105.50	101.20	102.80	102.80	19,246,567
2026-02-24	97.700	101.50	95.100	101.40	101.40	19,267,766
2026-02-23	96.550	99.500	95.900	98.400	98.400	9,238,051
2026-02-20	99.900	100.50	93.900	94.150	94.150	10,471,680
2026-02-16	100.20	100.20	100.20	100.20	100.20	5,188,900
2026-02-13	98.500	102.60	96.700	98.750	98.750	28,141,198
2026-02-12	99.600	101.60	98.650	99.550	99.550	14,990,712
2026-02-11	101.80	101.80	98.450	99.600	99.600	12,821,621
2026-02-10	103.60	105.40	100.20	101.30	101.30	17,672,228
2026-02-09	103.80	105.50	102.20	102.50	102.50	20,716,209
2026-02-06	96.500	101.80	96.500	99.250	99.250	16,386,125
2026-02-05	99.300	100.00	95.650	99.600	99.600	24,817,699
2026-02-04	106.30	106.30	101.10	102.40	102.40	19,836,262
2026-02-03	106.70	109.50	103.20	107.70	107.70	28,795,747
2026-02-02	114.10	116.10	101.10	103.40	103.40	46,127,706
2026-01-30	115.90	119.80	112.20	116.50	116.50	23,480,997
2026-01-29	123.00	124.00	114.80	116.20	116.20	27,877,967
2026-01-28	115.20	122.80	115.20	122.70	122.70	33,145,249
2026-01-27	111.50	116.40	107.80	114.20	114.20	26,257,170
2026-01-26	109.20	112.40	106.90	111.20	111.20	23,552,100
2026-01-23	109.30	110.50	105.70	109.80	109.80	14,596,089

← NewerPage 3 of 21 · 1,230 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.