Hua Hong Semiconductor Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 78.500 | 78.500 | 74.250 | 74.950 | 74.950 | 21,017,812 |
| 2026-10-15 | 78.400 | 79.200 | 74.950 | 76.550 | 76.550 | 45,613,868 |
| 2026-10-14 | 85.000 | 87.400 | 82.400 | 83.050 | 83.050 | 20,098,598 |
| 2026-10-13 | 87.850 | 87.850 | 83.200 | 85.100 | 85.100 | 35,245,448 |
| 2026-10-12 | 95.100 | 95.100 | 88.800 | 89.850 | 89.850 | 19,062,227 |
| 2026-10-09 | 95.500 | 95.750 | 90.250 | 94.550 | 94.550 | 24,989,690 |
| 2026-10-08 | 105.00 | 105.50 | 95.000 | 95.600 | 95.600 | 27,061,517 |
| 2026-10-07 | 108.20 | 108.20 | 104.80 | 105.30 | 105.30 | 5,543,277 |
| 2026-10-06 | 109.30 | 110.20 | 106.30 | 108.20 | 108.20 | 6,725,082 |
| 2026-10-05 | 105.10 | 110.40 | 104.70 | 110.00 | 110.00 | 10,040,341 |
| 2026-10-02 | 105.20 | 106.10 | 104.10 | 105.50 | 105.50 | 4,384,677 |
| 2026-09-30 | 106.70 | 107.80 | 103.00 | 105.40 | 105.40 | 13,517,194 |
| 2026-09-29 | 105.60 | 108.30 | 105.10 | 106.70 | 106.70 | 14,177,024 |
| 2026-09-28 | 109.90 | 110.40 | 103.50 | 105.30 | 105.30 | 18,241,272 |
| 2026-09-25 | 111.20 | 111.20 | 107.70 | 110.40 | 110.40 | 4,344,349 |
| 2026-09-24 | 113.80 | 113.80 | 109.20 | 110.40 | 110.40 | 17,806,056 |
| 2026-09-23 | 114.70 | 116.90 | 113.00 | 114.20 | 114.20 | 15,340,737 |
| 2026-09-22 | 118.60 | 119.00 | 113.00 | 113.80 | 113.80 | 25,044,890 |
| 2026-09-21 | 116.90 | 119.80 | 112.50 | 115.50 | 115.50 | 20,156,547 |
Page 1 of 1 · 19 trading days
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.