Hua Hong Semiconductor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	22.900	25.850	22.900	25.800	25.800	44,421,483
2025-02-03	23.100	23.300	22.050	22.900	22.900	10,536,780
2025-01-28	22.750	22.750	22.750	22.750	22.750	0
2025-01-27	24.500	24.500	22.400	22.550	22.550	30,466,570
2025-01-24	23.700	24.500	23.600	24.150	24.150	25,334,039
2025-01-23	23.950	25.000	23.200	23.600	23.600	42,886,609
2025-01-22	24.200	24.350	23.250	23.500	23.500	25,935,747
2025-01-21	23.700	24.550	23.550	24.000	24.000	38,670,411
2025-01-20	24.850	24.950	23.400	23.650	23.650	36,836,734
2025-01-17	23.500	25.200	23.300	24.400	24.400	66,110,295
2025-01-16	22.700	24.400	22.700	23.250	23.250	74,061,897
2025-01-15	22.350	23.200	21.850	22.350	22.350	32,203,700
2025-01-14	21.800	22.400	21.200	22.350	22.350	30,910,317
2025-01-13	20.600	21.700	20.550	21.550	21.550	25,320,023
2025-01-10	20.650	21.900	20.400	20.850	20.850	32,130,144
2025-01-09	20.100	21.050	20.000	20.550	20.550	18,748,600
2025-01-08	20.750	20.750	19.620	20.100	20.100	23,397,795
2025-01-07	20.150	20.850	20.150	20.750	20.750	15,232,166
2025-01-06	20.300	20.750	20.050	20.150	20.150	10,898,232
2025-01-03	20.350	20.700	19.920	19.980	19.980	17,227,647
2025-01-02	21.600	21.600	20.150	20.200	20.200	22,957,910
2024-12-31	21.750	21.750	21.750	21.750	21.750	0
2024-12-30	22.350	23.500	22.050	22.650	22.650	40,907,347
2024-12-27	21.400	22.600	21.350	22.300	22.300	41,904,664
2024-12-24	21.250	21.250	21.250	21.250	21.250	0
2024-12-23	21.500	22.050	21.350	21.400	21.400	19,446,947
2024-12-20	20.650	22.150	20.600	21.450	21.450	47,229,075
2024-12-19	20.150	20.800	20.100	20.500	20.500	13,732,290
2024-12-18	20.050	20.800	20.050	20.600	20.600	12,046,600
2024-12-17	20.000	20.650	19.940	20.050	20.050	10,661,990
2024-12-16	20.650	20.700	20.000	20.100	20.100	11,800,095
2024-12-13	21.100	21.150	20.350	20.400	20.400	17,233,400
2024-12-12	20.700	21.400	20.650	21.150	21.150	18,785,633
2024-12-11	21.000	21.450	20.650	20.750	20.750	18,511,306
2024-12-10	22.200	22.500	20.800	20.900	20.900	29,136,170
2024-12-09	20.550	21.400	20.200	21.400	21.400	16,481,542
2024-12-06	20.150	20.750	19.920	20.550	20.550	19,759,796
2024-12-05	20.050	20.400	19.920	20.200	20.200	10,868,523
2024-12-04	21.050	21.250	20.000	20.050	20.050	30,295,160
2024-12-03	21.250	21.250	20.200	20.400	20.400	15,953,447
2024-12-02	20.750	20.950	20.400	20.650	20.650	16,792,250
2024-11-29	20.150	21.200	19.760	20.550	20.550	21,955,500
2024-11-28	20.500	20.500	19.940	20.050	20.050	13,098,903
2024-11-27	19.400	20.450	19.140	20.400	20.400	20,832,043
2024-11-26	19.860	20.300	19.300	19.420	19.420	17,920,190
2024-11-25	20.600	20.650	19.580	19.940	19.940	26,958,768
2024-11-22	22.650	23.200	20.300	20.350	20.350	66,894,311
2024-11-21	21.150	22.100	20.900	22.000	22.000	26,464,066
2024-11-20	20.950	21.400	20.550	21.150	21.150	13,512,330
2024-11-19	20.950	21.250	20.550	20.950	20.950	15,909,079
2024-11-18	21.100	21.450	20.600	20.750	20.750	15,812,970
2024-11-15	21.250	21.600	20.850	20.950	20.950	20,561,000
2024-11-14	22.900	23.050	21.150	21.250	21.250	41,751,300
2024-11-13	22.850	23.850	22.650	23.050	23.050	25,476,121
2024-11-12	24.550	25.300	23.000	23.200	23.200	49,383,052
2024-11-11	23.300	25.550	23.250	24.550	24.550	86,821,753
2024-11-08	24.100	24.500	22.900	22.900	22.900	47,732,231
2024-11-07	22.600	23.300	22.200	23.200	23.200	24,762,276
2024-11-06	22.500	23.250	22.150	22.450	22.450	26,904,499
2024-11-05	21.050	22.550	20.750	22.500	22.500	25,998,041

← NewerPage 8 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.