Hua Hong Semiconductor Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 21.050 | 21.350 | 20.850 | 21.050 | 21.050 | 12,320,746 |
| 2024-11-01 | 21.700 | 21.850 | 20.650 | 20.850 | 20.850 | 28,312,273 |
| 2024-10-31 | 21.650 | 22.300 | 21.350 | 21.850 | 21.850 | 16,866,426 |
| 2024-10-30 | 22.950 | 22.950 | 21.200 | 21.650 | 21.650 | 35,081,546 |
| 2024-10-29 | 23.200 | 23.700 | 22.550 | 22.700 | 22.700 | 23,907,319 |
| 2024-10-28 | 23.200 | 23.500 | 22.650 | 23.100 | 23.100 | 16,354,665 |
| 2024-10-25 | 22.300 | 23.800 | 22.300 | 23.100 | 23.100 | 27,140,892 |
| 2024-10-24 | 22.900 | 23.400 | 22.200 | 22.250 | 22.250 | 21,387,775 |
| 2024-10-23 | 23.400 | 23.900 | 22.600 | 22.900 | 22.900 | 32,542,220 |
| 2024-10-22 | 23.400 | 23.800 | 22.650 | 23.350 | 23.350 | 34,196,882 |
| 2024-10-21 | 24.550 | 25.300 | 23.200 | 23.300 | 23.300 | 92,317,383 |
| 2024-10-18 | 21.600 | 24.100 | 21.450 | 23.700 | 23.700 | 74,742,952 |
| 2024-10-17 | 22.400 | 22.700 | 21.000 | 21.200 | 21.200 | 24,796,557 |
| 2024-10-16 | 21.650 | 22.600 | 21.200 | 21.850 | 21.850 | 23,916,769 |
| 2024-10-15 | 23.500 | 24.250 | 21.550 | 21.850 | 21.850 | 44,026,179 |
| 2024-10-14 | 23.600 | 23.600 | 21.550 | 23.150 | 23.150 | 47,319,434 |
| 2024-10-10 | 25.000 | 25.250 | 23.200 | 23.600 | 23.600 | 47,405,019 |
| 2024-10-09 | 26.000 | 27.050 | 22.950 | 24.100 | 24.100 | 109,291,655 |
| 2024-10-08 | 32.350 | 32.650 | 24.850 | 25.000 | 25.000 | 133,985,255 |
| 2024-10-07 | 30.400 | 32.750 | 28.700 | 32.550 | 32.550 | 76,264,394 |
| 2024-10-04 | 21.600 | 28.050 | 21.000 | 28.000 | 28.000 | 56,943,985 |
| 2024-10-03 | 22.950 | 23.000 | 20.500 | 21.600 | 21.600 | 15,822,406 |
| 2024-10-02 | 21.000 | 22.750 | 21.000 | 22.700 | 22.700 | 18,459,760 |
| 2024-09-30 | 19.680 | 21.650 | 19.200 | 20.900 | 20.900 | 52,967,180 |
| 2024-09-27 | 18.540 | 19.460 | 17.940 | 19.020 | 19.020 | 38,853,665 |
| 2024-09-26 | 17.280 | 18.160 | 17.280 | 18.100 | 18.100 | 18,833,591 |
| 2024-09-25 | 17.400 | 17.980 | 17.100 | 17.180 | 17.180 | 17,105,496 |
| 2024-09-24 | 16.220 | 17.020 | 16.220 | 17.020 | 17.020 | 11,849,415 |
| 2024-09-23 | 16.300 | 16.680 | 16.080 | 16.080 | 16.080 | 8,881,365 |
| 2024-09-20 | 16.200 | 16.420 | 15.940 | 16.300 | 16.300 | 9,156,927 |
| 2024-09-19 | 15.540 | 16.220 | 15.340 | 16.060 | 16.060 | 10,562,992 |
| 2024-09-17 | 15.260 | 15.660 | 15.200 | 15.440 | 15.440 | 2,270,000 |
| 2024-09-16 | 15.560 | 15.560 | 14.940 | 15.340 | 15.340 | 1,778,500 |
| 2024-09-13 | 15.500 | 15.820 | 15.240 | 15.360 | 15.360 | 7,478,072 |
| 2024-09-12 | 15.260 | 15.560 | 15.220 | 15.440 | 15.440 | 6,090,570 |
| 2024-09-11 | 15.320 | 15.360 | 14.880 | 15.220 | 15.220 | 7,327,966 |
| 2024-09-10 | 15.840 | 15.840 | 15.220 | 15.260 | 15.260 | 8,120,689 |
| 2024-09-09 | 16.120 | 16.120 | 15.420 | 15.680 | 15.680 | 11,082,973 |
| 2024-09-05 | 16.240 | 16.360 | 15.940 | 16.140 | 16.140 | 7,511,000 |
| 2024-09-04 | 16.580 | 16.580 | 16.100 | 16.240 | 16.240 | 7,755,000 |
| 2024-09-03 | 16.700 | 17.080 | 16.660 | 16.740 | 16.740 | 3,770,210 |
| 2024-09-02 | 17.220 | 17.220 | 16.620 | 16.700 | 16.700 | 6,362,204 |
| 2024-08-30 | 16.880 | 17.580 | 16.720 | 17.000 | 17.000 | 21,119,801 |
| 2024-08-29 | 16.920 | 17.120 | 16.560 | 17.060 | 17.060 | 4,709,652 |
| 2024-08-28 | 17.020 | 17.020 | 16.640 | 16.860 | 16.860 | 4,596,511 |
| 2024-08-27 | 17.260 | 17.280 | 16.900 | 17.020 | 17.020 | 4,163,100 |
| 2024-08-26 | 16.980 | 17.360 | 16.900 | 17.300 | 17.300 | 5,470,212 |
| 2024-08-23 | 16.760 | 17.000 | 16.520 | 16.980 | 16.980 | 5,272,400 |
| 2024-08-22 | 17.160 | 17.300 | 16.340 | 16.800 | 16.800 | 15,158,000 |
| 2024-08-21 | 17.160 | 17.440 | 16.920 | 17.100 | 17.100 | 10,664,416 |
| 2024-08-20 | 18.000 | 18.060 | 17.200 | 17.300 | 17.300 | 15,082,000 |
| 2024-08-19 | 18.060 | 18.220 | 17.720 | 17.940 | 17.940 | 12,818,000 |
| 2024-08-16 | 18.600 | 18.660 | 17.940 | 18.020 | 18.020 | 9,682,000 |
| 2024-08-15 | 18.040 | 18.680 | 18.020 | 18.480 | 18.480 | 6,032,800 |
| 2024-08-14 | 18.480 | 18.660 | 18.260 | 18.340 | 18.340 | 6,480,200 |
| 2024-08-13 | 18.040 | 18.480 | 17.960 | 18.380 | 18.380 | 11,744,563 |
| 2024-08-12 | 18.180 | 18.180 | 17.540 | 17.980 | 17.980 | 10,709,304 |
| 2024-08-09 | 19.800 | 20.100 | 17.800 | 18.080 | 18.080 | 39,847,194 |
| 2024-08-08 | 19.080 | 19.700 | 18.880 | 19.280 | 19.280 | 8,565,202 |
| 2024-08-07 | 18.940 | 19.660 | 18.900 | 19.420 | 19.420 | 8,436,327 |
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.