Hua Hong Semiconductor Limited (1347.HK) HKSE

46.34

-1.24(-2.61%)

Updated at September 08 11:28AM

Currency In HKD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202546.0647.5847.5848.245.6449.31M
September 04, 202548.5645.6845.6848.8444.6659.54M
September 03, 202549.8448.348.350.248.0252.61M
September 02, 202552.3549.2249.2252.548.4887.21M
September 01, 202556.552.152.157.250.5117.23M
August 29, 202555.1553.853.855.85379.59M
August 28, 20255357.257.257.2552.597.43M
August 27, 202554.5552.7552.7555.5552.571.77M
August 26, 202554.5553.253.254.65241.39M
August 25, 202556.654.354.359.1552.5105.59M
August 22, 202548.04565656.647.98134.85M
August 21, 202547.7847.5247.5248.3647.1637.57M
August 20, 202546.6247.5647.5648.6246.346.38M
August 19, 202548.246.6246.6249.346.253.08M
August 18, 20255148.1248.125146.06125.29M
August 15, 202548.851.351.35247.5673.83M
August 14, 202547.8848.7648.7650.8547.1469.68M
August 13, 202544.9847.3247.3247.5644.6848.65M
August 12, 202542.5444.6844.6845.3641.7256.52M
August 11, 202544.442.3842.3844.440.3854.03M
August 08, 202545444445.6643.0652.8M
August 07, 202543.1644.7844.7845.9842.7254.62M
August 06, 202543.3843.6843.6843.8642.532.28M
August 05, 202543.0443.3843.3845.642.5852.94M
August 04, 202539.542.8842.884339.559.18M
August 01, 202540.3539.4539.4541.4539.123.27M
July 31, 20254040.640.642.4539.553.57M
July 30, 20254240404239.148.23M
July 29, 20254242.3542.3542.740.640.06M
July 28, 202543.142.242.243.141.3539.61M
July 25, 202539.0542.642.642.938.6572.8M
July 24, 202536.539.0539.0539.7536.3559.07M
July 23, 202537.336.536.537.53634.15M
July 22, 202536373737.635.5536.98M
July 21, 202535.935.8535.8536.234.9521.02M
July 18, 202536.135.735.736.4535.0523.29M
July 17, 202535.2535.9535.9536.334.6522.88M
July 16, 202535.1535.2535.2536.0534.2523.49M
July 15, 202535.335.1535.1535.8534.4523.55M
July 14, 202535.7535.235.236.1535.0520.1M
July 11, 20253435.435.436.5533.3549.76M
July 10, 202534.15343434.533.615.44M
July 09, 202535.734.1534.1535.733.8523.75M
July 08, 202535.235.735.736.23521.41M
July 07, 20253635.1535.1536.734.8521.24M
July 04, 202533.835.6535.6536.353343.64M
July 03, 202533.8534.0534.0534.533.421.09M
July 02, 202534.733.6533.653533.2530.26M
June 30, 202535.634.734.737.434.652.36M
June 27, 202535.5534.9534.9535.6534.627.38M
June 26, 202535.535.335.336.1534.7523.44M
June 25, 202534.335.5535.5536.133.8554.8M
June 24, 202534.6534.0534.0534.933.1538.82M
June 23, 202533.1534.234.235.232.876.45M
June 20, 202532.532.7532.7534.632.364.41M
June 19, 202531.432.232.232.831.1541.99M
June 18, 20253131.531.531.830.4530.69M
June 17, 202530.15313131.729.5532.28M
June 16, 202529.5303030.3529.414.34M
June 13, 202529.6529.729.730.152927.46M