Hua Hong Semiconductor Limited (1347.HK) HKSE
79.35
-4.3(-5.14%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
79.35
-4.3(-5.14%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 83.65 | 79.35 | 79.35 | 83.65 | 78.4 | 16.09M |
| April 01, 2026 | 81.55 | 83.65 | 83.65 | 83.9 | 81 | 20.25M |
| March 31, 2026 | 80 | 77.65 | 77.65 | 82.7 | 77.4 | 16.88M |
| March 30, 2026 | 80.55 | 81.5 | 81.5 | 82.1 | 77.75 | 17.14M |
| March 27, 2026 | 81.55 | 82.8 | 82.8 | 84.95 | 80.55 | 11.91M |
| March 26, 2026 | 88.5 | 83.15 | 83.15 | 88.85 | 82.35 | 17.56M |
| March 25, 2026 | 87.6 | 88.65 | 88.65 | 90.9 | 87.1 | 14.91M |
| March 24, 2026 | 84.85 | 86.85 | 86.85 | 87.7 | 81.5 | 19.38M |
| March 23, 2026 | 85 | 83.3 | 83.3 | 86.4 | 81.2 | 21.19M |
| March 20, 2026 | 90.1 | 88.4 | 88.4 | 91.5 | 87.1 | 14.68M |
| March 19, 2026 | 92.5 | 89.1 | 89.1 | 93.1 | 88.9 | 19.98M |
| March 18, 2026 | 93.2 | 94.85 | 94.85 | 96.25 | 91.4 | 19.52M |
| March 17, 2026 | 95.6 | 91.35 | 91.35 | 95.95 | 90.35 | 20.01M |
| March 16, 2026 | 87.95 | 94.5 | 94.5 | 98 | 85.9 | 48.37M |
| March 13, 2026 | 94.05 | 88 | 88 | 94.05 | 87.1 | 28.88M |
| March 12, 2026 | 91.3 | 95 | 95 | 99 | 91.05 | 26.95M |
| March 11, 2026 | 91.6 | 91.75 | 91.75 | 96.25 | 91.2 | 21.48M |
| March 10, 2026 | 89.85 | 89.4 | 89.4 | 91.05 | 88.65 | 5.58M |
| March 09, 2026 | 82.5 | 87.3 | 87.3 | 88.3 | 80.4 | 20.68M |
| March 06, 2026 | 87.2 | 88 | 88 | 90.15 | 86.55 | 16.43M |
| March 05, 2026 | 89.5 | 87.25 | 87.25 | 89.8 | 86.4 | 12.68M |
| March 04, 2026 | 86.35 | 86 | 86 | 90.9 | 85.4 | 16.06M |
| March 03, 2026 | 94 | 87.8 | 87.8 | 94.6 | 86.45 | 21.25M |
| March 02, 2026 | 94 | 92.95 | 92.95 | 96.45 | 91.65 | 19.08M |
| February 27, 2026 | 97.6 | 96.75 | 96.75 | 97.6 | 94.1 | 15.61M |
| February 26, 2026 | 103.8 | 97.85 | 97.85 | 105 | 97.15 | 26.75M |
| February 25, 2026 | 103.1 | 102.8 | 102.8 | 105.5 | 101.2 | 19.25M |
| February 24, 2026 | 97.7 | 101.4 | 101.4 | 101.5 | 95.1 | 19.27M |
| February 23, 2026 | 96.55 | 98.4 | 98.4 | 99.5 | 95.9 | 9.24M |
| February 20, 2026 | 99.9 | 94.15 | 0 | 100.5 | 93.9 | 9.9M |
| February 16, 2026 | 98.9 | 99.9 | 0 | 101.4 | 96.6 | 5.19M |
| February 13, 2026 | 98.5 | 98.75 | 0 | 102.6 | 96.7 | 28.14M |
| February 12, 2026 | 99.6 | 99.55 | 0 | 101.6 | 98.65 | 14.99M |
| February 11, 2026 | 101.8 | 99.6 | 0 | 101.8 | 98.45 | 12.82M |
| February 10, 2026 | 103.6 | 101.3 | 0 | 105.4 | 100.2 | 17.67M |
| February 09, 2026 | 103.8 | 102.5 | 0 | 105.5 | 102.2 | 20.72M |
| February 06, 2026 | 96.5 | 99.25 | 0 | 101.8 | 96.5 | 16.39M |
| February 05, 2026 | 99.3 | 99.6 | 0 | 100 | 95.65 | 24.82M |
| February 04, 2026 | 106.3 | 102.4 | 0 | 106.3 | 101.1 | 19.84M |
| February 03, 2026 | 106.7 | 107.7 | 0 | 109.5 | 103.2 | 28.8M |
| February 02, 2026 | 114.1 | 103.4 | 0 | 116.1 | 101.1 | 46.13M |
| January 30, 2026 | 115.9 | 116.5 | 0 | 119.8 | 112.2 | 23.48M |
| January 29, 2026 | 123 | 116.2 | 0 | 124 | 114.8 | 27.88M |
| January 28, 2026 | 115.2 | 122.7 | 0 | 122.8 | 115.2 | 33.15M |
| January 27, 2026 | 111.5 | 114.2 | 0 | 116.4 | 107.8 | 26.26M |
| January 26, 2026 | 109.2 | 111.2 | 0 | 112.4 | 106.9 | 23.55M |
| January 23, 2026 | 109.3 | 109.8 | 0 | 110.5 | 105.7 | 14.6M |
| January 22, 2026 | 108 | 109.2 | 0 | 111.7 | 107 | 25.45M |
| January 21, 2026 | 99.8 | 105.8 | 0 | 107.5 | 99.1 | 24.21M |
| January 20, 2026 | 103.5 | 100.6 | 0 | 103.5 | 97.15 | 29.72M |
| January 19, 2026 | 107 | 102.6 | 0 | 108.7 | 100.1 | 30.78M |
| January 16, 2026 | 101 | 106.8 | 0 | 106.9 | 99.3 | 37.3M |
| January 15, 2026 | 92.5 | 99.45 | 0 | 99.95 | 91.35 | 33.82M |
| January 14, 2026 | 90.5 | 93.55 | 0 | 95.65 | 90.25 | 33.46M |
| January 13, 2026 | 92 | 89.7 | 0 | 92.6 | 88.5 | 24.31M |
| January 12, 2026 | 92.5 | 91.55 | 0 | 94.85 | 89.3 | 31.31M |
| January 09, 2026 | 90.1 | 91.25 | 0 | 92.5 | 87.5 | 21.65M |
| January 08, 2026 | 89.3 | 91.65 | 0 | 95 | 88.8 | 43.21M |
| January 07, 2026 | 87.2 | 89.3 | 0 | 89.7 | 85.55 | 44.91M |
| January 06, 2026 | 84.75 | 85.05 | 0 | 89.75 | 83.85 | 37.04M |