Hua Hong Semiconductor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	42.000	42.000	39.100	40.000	40.000	48,234,826
2025-07-29	42.000	42.700	40.600	42.350	42.350	40,060,348
2025-07-28	43.100	43.100	41.350	42.200	42.200	39,607,042
2025-07-25	39.050	42.900	38.650	42.600	42.600	72,799,520
2025-07-24	36.500	39.750	36.350	39.050	39.050	59,068,154
2025-07-23	37.300	37.500	36.000	36.500	36.500	34,149,432
2025-07-22	36.000	37.600	35.550	37.000	37.000	36,983,127
2025-07-21	35.900	36.200	34.950	35.850	35.850	21,017,795
2025-07-18	36.100	36.450	35.050	35.700	35.700	23,288,343
2025-07-17	35.250	36.300	34.650	35.950	35.950	22,880,803
2025-07-16	35.150	36.050	34.250	35.250	35.250	23,483,163
2025-07-15	35.300	35.850	34.450	35.150	35.150	23,553,766
2025-07-14	35.750	36.150	35.050	35.200	35.200	20,099,448
2025-07-11	34.000	36.550	33.350	35.400	35.400	49,756,791
2025-07-10	34.150	34.500	33.600	34.000	34.000	15,440,200
2025-07-09	35.700	35.700	33.850	34.150	34.150	23,746,869
2025-07-08	35.200	36.200	35.000	35.700	35.700	21,404,735
2025-07-07	36.000	36.700	34.850	35.150	35.150	21,242,444
2025-07-04	33.800	36.350	33.000	35.650	35.650	43,639,171
2025-07-03	33.850	34.500	33.400	34.050	34.050	21,085,457
2025-07-02	34.700	35.000	33.250	33.650	33.650	30,254,979
2025-06-30	35.600	37.400	34.600	34.700	34.700	52,360,581
2025-06-27	35.550	35.650	34.600	34.950	34.950	27,381,189
2025-06-26	35.500	36.150	34.750	35.300	35.300	23,428,020
2025-06-25	34.300	36.100	33.850	35.550	35.550	54,804,285
2025-06-24	34.650	34.900	33.150	34.050	34.050	38,819,937
2025-06-23	33.150	35.200	32.800	34.200	34.200	76,450,428
2025-06-20	32.500	34.600	32.300	32.750	32.750	64,404,097
2025-06-19	31.400	32.800	31.150	32.200	32.200	41,992,796
2025-06-18	31.000	31.800	30.450	31.500	31.500	30,690,171
2025-06-17	30.150	31.700	29.550	31.000	31.000	32,275,052
2025-06-16	29.500	30.350	29.400	30.000	30.000	14,343,001
2025-06-13	29.650	30.150	29.000	29.700	29.700	27,451,455
2025-06-12	30.600	30.700	29.550	29.850	29.850	32,442,330
2025-06-11	31.100	31.650	30.750	30.850	30.850	27,988,048
2025-06-10	32.600	33.000	31.100	31.500	31.500	24,464,762
2025-06-09	31.800	32.800	31.500	32.500	32.500	26,441,410
2025-06-06	32.100	32.550	31.300	31.700	31.700	27,966,633
2025-06-05	31.050	32.700	30.550	32.000	32.000	41,007,361
2025-06-04	31.450	31.600	30.500	30.700	30.700	18,102,206
2025-06-03	30.950	31.750	30.600	30.900	30.900	18,263,241
2025-06-02	31.200	31.500	29.900	30.750	30.750	9,837,830
2025-05-30	32.550	32.950	31.300	31.600	31.600	20,037,448
2025-05-29	30.900	33.200	30.450	32.550	32.550	41,611,996
2025-05-28	31.100	31.700	30.350	30.700	30.700	15,696,258
2025-05-27	31.600	31.900	30.800	31.050	31.050	12,806,660
2025-05-26	31.550	32.650	31.300	31.600	31.600	29,507,714
2025-05-23	31.450	31.450	30.500	30.800	30.800	18,503,799
2025-05-22	31.350	32.050	30.800	31.000	31.000	15,510,300
2025-05-21	31.300	31.750	30.750	31.350	31.350	17,123,663
2025-05-20	31.000	31.800	30.850	31.250	31.250	17,580,400
2025-05-19	29.900	31.400	29.800	30.950	30.950	32,082,900
2025-05-16	30.200	31.150	29.800	29.900	29.900	30,839,917
2025-05-15	31.300	31.300	30.150	30.300	30.300	24,772,118
2025-05-14	31.850	31.850	30.850	31.300	31.300	25,021,112
2025-05-13	33.300	33.300	31.350	31.600	31.600	24,019,271
2025-05-12	32.650	33.750	31.550	33.000	33.000	41,262,610
2025-05-09	32.000	32.950	30.600	32.450	32.450	77,134,143
2025-05-08	35.300	35.500	34.500	35.250	35.250	15,439,843
2025-05-07	37.000	37.450	35.050	35.200	35.200	24,846,042

← NewerPage 6 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.