Hua Hong Semiconductor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	36.200	36.800	35.800	36.300	36.300	16,966,805
2025-05-02	35.550	36.750	34.750	36.350	36.350	6,998,000
2025-04-30	35.000	35.700	34.700	35.450	35.450	16,346,443
2025-04-29	34.500	35.150	34.350	34.950	34.950	14,189,780
2025-04-28	34.850	35.450	34.150	34.550	34.550	16,274,752
2025-04-25	35.700	35.750	33.600	34.350	34.350	59,692,816
2025-04-24	37.600	37.800	35.700	36.650	36.650	34,580,670
2025-04-23	38.650	38.750	36.700	37.600	37.600	42,967,699
2025-04-22	36.450	38.450	35.500	38.050	38.050	55,392,884
2025-04-17	35.000	37.300	34.500	36.150	36.150	48,748,192
2025-04-16	35.750	37.100	34.700	35.000	35.000	47,489,952
2025-04-15	35.950	36.150	34.150	34.800	34.800	33,392,616
2025-04-14	35.750	36.650	35.100	35.950	35.950	58,261,272
2025-04-11	30.500	36.500	29.850	34.450	34.450	115,804,324
2025-04-10	30.800	31.500	29.800	30.200	30.200	32,639,774
2025-04-09	26.400	30.000	25.850	29.500	29.500	58,504,310
2025-04-08	26.700	28.050	26.050	27.300	27.300	43,163,794
2025-04-07	28.000	28.800	25.150	25.750	25.750	66,922,886
2025-04-03	30.800	32.400	30.500	30.800	30.800	23,215,032
2025-04-02	30.400	32.100	30.200	31.450	31.450	22,552,177
2025-04-01	31.350	31.700	30.100	30.450	30.450	23,516,615
2025-03-31	32.000	32.450	30.100	31.050	31.050	27,864,044
2025-03-28	32.700	34.050	31.850	32.500	32.500	22,909,715
2025-03-27	32.650	35.000	31.750	33.350	33.350	40,533,641
2025-03-26	32.900	33.200	31.900	32.650	32.650	21,500,006
2025-03-25	34.350	34.750	32.100	32.650	32.650	36,624,421
2025-03-24	34.500	35.250	33.700	34.800	34.800	21,097,539
2025-03-21	36.750	37.550	33.800	34.400	34.400	43,616,665
2025-03-20	37.900	38.100	36.200	36.750	36.750	23,292,551
2025-03-19	38.550	38.950	37.700	37.900	37.900	19,341,998
2025-03-18	38.200	39.250	37.850	38.550	38.550	29,717,661
2025-03-17	38.350	38.500	36.650	37.800	37.800	21,033,633
2025-03-14	36.900	37.800	36.050	37.400	37.400	22,548,084
2025-03-13	37.550	37.550	35.450	36.550	36.550	25,406,862
2025-03-12	39.000	39.250	36.400	37.100	37.100	39,179,909
2025-03-11	35.150	38.800	35.050	38.700	38.700	41,487,740
2025-03-10	38.800	38.800	36.050	36.800	36.800	28,365,822
2025-03-07	36.800	40.000	36.100	38.000	38.000	67,774,502
2025-03-06	37.450	38.800	36.700	37.000	37.000	62,948,106
2025-03-05	35.150	37.150	34.600	36.300	36.300	75,534,098
2025-03-04	32.350	34.500	31.400	33.800	33.800	49,729,188
2025-03-03	34.600	35.000	32.550	33.400	33.400	44,905,713
2025-02-28	36.500	36.550	33.600	34.300	34.300	74,030,867
2025-02-27	38.800	40.000	35.450	37.150	37.150	85,527,865
2025-02-26	39.550	40.250	36.300	38.600	38.600	100,756,118
2025-02-25	39.000	43.250	37.150	38.750	38.750	109,862,545
2025-02-24	40.600	44.200	39.400	41.450	41.450	87,134,601
2025-02-21	38.450	41.450	36.800	40.300	40.300	102,217,632
2025-02-20	37.850	37.950	34.600	36.900	36.900	96,576,645
2025-02-19	31.800	38.550	31.000	38.300	38.300	156,847,850
2025-02-18	30.000	31.900	29.000	31.150	31.150	95,738,810
2025-02-17	25.600	30.800	24.800	30.050	30.050	172,700,546
2025-02-14	25.750	26.100	24.750	25.650	25.650	70,863,813
2025-02-13	27.900	28.050	26.150	26.300	26.300	46,117,250
2025-02-12	26.400	27.950	25.450	27.750	27.750	71,915,927
2025-02-11	27.500	27.550	25.800	25.950	25.950	34,017,793
2025-02-10	26.900	27.350	26.200	27.350	27.350	39,467,276
2025-02-07	27.400	27.600	25.600	26.450	26.450	48,688,327
2025-02-06	25.500	27.200	25.300	27.200	27.200	54,462,443
2025-02-05	24.800	25.700	24.300	25.300	25.300	48,682,996

← NewerPage 7 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.