Hua Hong Semiconductor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	108.00	111.70	107.00	109.20	109.20	25,445,088
2026-01-21	99.800	107.50	99.100	105.80	105.80	24,212,140
2026-01-20	103.50	103.50	97.150	100.60	100.60	29,718,477
2026-01-19	107.00	108.70	100.10	102.60	102.60	30,783,248
2026-01-16	101.00	106.90	99.300	106.80	106.80	37,301,556
2026-01-15	92.500	99.950	91.350	99.450	99.450	33,822,217
2026-01-14	90.500	95.650	90.250	93.550	93.550	33,458,121
2026-01-13	92.000	92.600	88.500	89.700	89.700	24,313,296
2026-01-12	92.500	94.850	89.300	91.550	91.550	31,307,503
2026-01-09	90.100	92.500	87.500	91.250	91.250	21,649,133
2026-01-08	89.300	95.000	88.800	91.650	91.650	43,197,426
2026-01-07	87.200	89.700	85.550	89.300	89.300	44,913,622
2026-01-06	84.750	89.750	83.850	85.050	85.050	37,038,506
2026-01-05	81.150	85.350	79.250	84.000	84.000	46,860,851
2026-01-02	74.300	83.800	73.050	81.300	81.300	28,287,477
2025-12-31	74.100	74.100	74.100	74.100	74.100	0
2025-12-30	72.700	76.400	72.700	75.250	75.250	28,964,901
2025-12-29	71.500	74.000	70.600	72.450	72.450	27,918,016
2025-12-24	71.450	71.450	71.450	71.450	71.450	0
2025-12-23	71.100	72.000	69.750	70.300	70.300	15,362,185
2025-12-22	68.550	72.450	68.500	71.250	71.250	28,681,136
2025-12-19	67.950	68.700	66.750	67.750	67.750	17,856,859
2025-12-18	67.400	68.750	66.350	67.250	67.250	18,229,175
2025-12-17	66.300	68.700	65.800	68.200	68.200	17,168,948
2025-12-16	67.050	67.750	64.750	66.300	66.300	26,565,203
2025-12-15	70.700	71.000	66.200	67.300	67.300	40,811,280
2025-12-12	72.500	73.050	68.100	71.900	71.900	42,224,127
2025-12-11	76.850	77.400	72.000	72.400	72.400	23,654,383
2025-12-10	75.350	76.100	73.200	76.050	76.050	14,512,263
2025-12-09	78.400	78.400	74.750	75.150	75.150	27,262,139
2025-12-08	76.550	80.350	76.500	79.450	79.450	30,282,824
2025-12-05	76.250	77.150	73.100	76.050	76.050	24,646,935
2025-12-04	74.500	77.550	73.150	76.250	76.250	30,285,376
2025-12-03	72.900	74.800	72.050	73.950	73.950	17,680,528
2025-12-02	74.200	74.850	72.400	72.800	72.800	15,979,249
2025-12-01	75.000	75.250	73.150	74.900	74.900	14,178,518
2025-11-28	73.150	75.700	72.000	74.500	74.500	21,445,473
2025-11-27	73.050	76.950	72.350	72.550	72.550	29,699,207
2025-11-26	71.300	74.550	70.100	72.800	72.800	28,558,255
2025-11-25	70.500	72.500	69.800	71.350	71.350	32,875,529
2025-11-24	73.600	74.050	64.550	69.650	69.650	81,307,687
2025-11-21	75.450	76.000	72.750	73.250	73.250	39,143,839
2025-11-20	83.000	84.450	77.050	78.000	78.000	35,790,864
2025-11-19	80.550	81.950	79.300	80.450	80.450	28,018,568
2025-11-18	77.350	83.750	77.000	80.250	80.250	52,774,294
2025-11-17	78.000	81.800	77.000	77.550	77.550	37,192,109
2025-11-14	75.800	79.750	75.750	77.250	77.250	32,427,155
2025-11-13	74.450	78.950	73.150	78.650	78.650	40,238,830
2025-11-12	74.250	75.800	70.900	74.450	74.450	48,839,444
2025-11-11	79.200	80.300	74.150	75.250	75.250	34,910,610
2025-11-10	80.550	82.000	76.550	78.100	78.100	35,299,279
2025-11-07	77.000	82.600	75.550	79.450	79.450	56,974,196
2025-11-06	75.650	80.600	72.700	80.100	80.100	62,746,485
2025-11-05	73.500	74.250	71.700	73.450	73.450	46,838,122
2025-11-04	77.000	80.850	75.700	75.800	75.800	39,714,005
2025-11-03	79.000	79.700	75.100	76.950	76.950	39,055,491
2025-10-31	86.200	87.250	78.700	79.750	79.750	53,149,384
2025-10-30	88.000	89.250	83.500	86.150	86.150	61,658,560
2025-10-28	86.700	89.800	84.100	86.150	86.150	54,661,772
2025-10-27	86.650	88.000	83.300	86.500	86.500	77,142,198

← NewerPage 4 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.