Hua Hong Semiconductor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	74.500	82.400	74.400	82.400	82.400	85,727,078
2025-10-23	75.500	75.750	69.700	72.450	72.450	63,534,641
2025-10-22	77.000	77.250	73.300	75.950	75.950	39,984,620
2025-10-21	79.450	80.700	77.200	77.700	77.700	54,726,854
2025-10-20	78.500	80.150	76.200	77.900	77.900	42,416,907
2025-10-17	81.200	83.050	75.050	75.800	75.800	67,104,344
2025-10-16	80.850	83.450	79.250	81.450	81.450	56,888,907
2025-10-15	77.500	82.100	74.300	80.850	80.850	76,617,942
2025-10-14	90.850	90.850	74.650	76.750	76.750	113,451,200
2025-10-13	78.800	89.550	78.750	88.300	88.300	116,484,542
2025-10-10	84.900	87.350	79.550	81.750	81.750	77,061,107
2025-10-09	90.400	99.500	83.000	85.200	85.200	145,562,474
2025-10-08	90.900	93.500	88.200	91.050	91.050	17,055,463
2025-10-06	88.000	93.450	86.150	91.500	91.500	22,418,413
2025-10-03	85.700	88.750	84.800	87.500	87.500	18,719,616
2025-10-02	80.050	87.700	79.700	85.700	85.700	26,629,841
2025-09-30	74.000	81.800	73.150	80.000	80.000	72,849,637
2025-09-29	69.150	72.400	66.700	72.100	72.100	54,486,945
2025-09-26	65.800	72.400	65.250	68.250	68.250	77,159,801
2025-09-25	63.950	68.000	63.350	66.250	66.250	53,991,734
2025-09-24	60.850	66.400	59.500	63.250	63.250	61,109,210
2025-09-23	62.800	63.550	59.100	60.900	60.900	40,405,337
2025-09-22	60.450	63.300	59.050	62.450	62.450	42,019,733
2025-09-19	58.900	62.300	57.900	60.300	60.300	65,114,662
2025-09-18	54.800	60.500	54.400	57.950	57.950	121,456,728
2025-09-17	52.350	54.700	51.550	53.350	53.350	47,952,683
2025-09-16	52.200	52.900	51.100	51.800	51.800	28,883,031
2025-09-15	53.000	53.600	51.450	52.150	52.150	46,263,267
2025-09-12	50.600	52.900	50.400	50.900	50.900	44,316,110
2025-09-11	48.300	51.200	47.400	50.200	50.200	52,263,661
2025-09-10	47.160	48.480	46.960	47.980	47.980	25,381,865
2025-09-09	47.300	48.780	46.400	47.020	47.020	30,506,343
2025-09-08	47.600	47.680	45.720	47.100	47.100	31,323,953
2025-09-05	46.060	48.200	45.640	47.580	47.580	49,307,829
2025-09-04	48.560	48.840	44.660	45.680	45.680	59,541,152
2025-09-03	49.840	50.200	48.020	48.300	48.300	52,601,674
2025-09-02	52.350	52.500	48.480	49.220	49.220	87,210,582
2025-09-01	56.500	57.200	50.500	52.100	52.100	117,230,143
2025-08-29	55.150	55.800	53.000	53.800	53.800	79,591,149
2025-08-28	53.000	57.250	52.500	57.200	57.200	97,425,632
2025-08-27	54.550	55.550	52.500	52.750	52.750	71,756,893
2025-08-26	54.550	54.600	52.000	53.200	53.200	41,394,863
2025-08-25	56.600	59.150	52.500	54.300	54.300	105,585,044
2025-08-22	48.040	56.600	47.980	56.000	56.000	134,847,457
2025-08-21	47.780	48.360	47.160	47.520	47.520	37,570,119
2025-08-20	46.620	48.620	46.300	47.560	47.560	46,375,816
2025-08-19	48.200	49.300	46.200	46.620	46.620	53,076,066
2025-08-18	51.000	51.000	46.060	48.120	48.120	126,029,890
2025-08-15	48.800	52.000	47.560	51.300	51.300	73,829,895
2025-08-14	47.880	50.850	47.140	48.760	48.760	69,674,051
2025-08-13	44.980	47.560	44.680	47.320	47.320	48,653,232
2025-08-12	42.540	45.360	41.720	44.680	44.680	56,518,756
2025-08-11	44.400	44.400	40.380	42.380	42.380	54,033,408
2025-08-08	45.000	45.660	43.060	44.000	44.000	52,800,238
2025-08-07	43.160	45.980	42.720	44.780	44.780	54,612,627
2025-08-06	43.380	43.860	42.500	43.680	43.680	32,276,876
2025-08-05	43.040	45.600	42.580	43.380	43.380	52,935,054
2025-08-04	39.500	43.000	39.500	42.880	42.880	59,176,928
2025-08-01	40.350	41.450	39.100	39.450	39.450	23,267,455
2025-07-31	40.000	42.450	39.500	40.600	40.600	53,565,460

← NewerPage 5 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.