Hua Hong Semiconductor Limited - 1347.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	65.8	68.25	68.25	72.4	65.25	77.18M
September 25, 2025	63.95	66.25	66.25	68	63.35	53.99M
September 24, 2025	60.85	63.25	63.25	66.4	59.5	61.12M
September 23, 2025	62.8	60.9	60.9	63.55	59.1	40.41M
September 22, 2025	60.45	62.45	62.45	63.3	59.05	42.02M
September 19, 2025	58.9	60.3	60.3	62.3	57.9	65.11M
September 18, 2025	54.8	57.95	57.95	60.5	54.4	121.47M
September 17, 2025	52.35	53.35	53.35	54.7	51.55	47.96M
September 16, 2025	52.2	51.8	51.8	52.9	51.1	28.88M
September 15, 2025	53	52.15	52.15	53.6	51.45	46.27M
September 12, 2025	50.6	50.9	50.9	52.9	50.4	44.32M
September 11, 2025	48.3	50.2	50.2	51.2	47.4	52.26M
September 10, 2025	47.16	47.98	47.98	48.48	46.96	25.38M
September 09, 2025	47.3	47.02	47.02	48.78	46.4	30.51M
September 08, 2025	47.6	47.1	47.1	47.68	45.72	31.32M
September 05, 2025	46.06	47.58	47.58	48.2	45.64	49.31M
September 04, 2025	48.56	45.68	45.68	48.84	44.66	59.54M
September 03, 2025	49.84	48.3	48.3	50.2	48.02	52.61M
September 02, 2025	52.35	49.22	49.22	52.5	48.48	87.21M
September 01, 2025	56.5	52.1	52.1	57.2	50.5	117.23M
August 29, 2025	55.15	53.8	53.8	55.8	53	79.59M
August 28, 2025	53	57.2	57.2	57.25	52.5	97.43M
August 27, 2025	54.55	52.75	52.75	55.55	52.5	71.77M
August 26, 2025	54.55	53.2	53.2	54.6	52	41.39M
August 25, 2025	56.6	54.3	54.3	59.15	52.5	105.59M
August 22, 2025	48.04	56	56	56.6	47.98	134.85M
August 21, 2025	47.78	47.52	47.52	48.36	47.16	37.57M
August 20, 2025	46.62	47.56	47.56	48.62	46.3	46.38M
August 19, 2025	48.2	46.62	46.62	49.3	46.2	53.08M
August 18, 2025	51	48.12	48.12	51	46.06	125.29M
August 15, 2025	48.8	51.3	51.3	52	47.56	73.83M
August 14, 2025	47.88	48.76	48.76	50.85	47.14	69.68M
August 13, 2025	44.98	47.32	47.32	47.56	44.68	48.65M
August 12, 2025	42.54	44.68	44.68	45.36	41.72	56.52M
August 11, 2025	44.4	42.38	42.38	44.4	40.38	54.03M
August 08, 2025	45	44	44	45.66	43.06	52.8M
August 07, 2025	43.16	44.78	44.78	45.98	42.72	54.62M
August 06, 2025	43.38	43.68	43.68	43.86	42.5	32.28M
August 05, 2025	43.04	43.38	43.38	45.6	42.58	52.94M
August 04, 2025	39.5	42.88	42.88	43	39.5	59.18M
August 01, 2025	40.35	39.45	39.45	41.45	39.1	23.27M
July 31, 2025	40	40.6	40.6	42.45	39.5	53.57M
July 30, 2025	42	40	40	42	39.1	48.23M
July 29, 2025	42	42.35	42.35	42.7	40.6	40.06M
July 28, 2025	43.1	42.2	42.2	43.1	41.35	39.61M
July 25, 2025	39.05	42.6	42.6	42.9	38.65	72.8M
July 24, 2025	36.5	39.05	39.05	39.75	36.35	59.07M
July 23, 2025	37.3	36.5	36.5	37.5	36	34.15M
July 22, 2025	36	37	37	37.6	35.55	36.98M
July 21, 2025	35.9	35.85	35.85	36.2	34.95	21.02M
July 18, 2025	36.1	35.7	35.7	36.45	35.05	23.29M
July 17, 2025	35.25	35.95	35.95	36.3	34.65	22.88M
July 16, 2025	35.15	35.25	35.25	36.05	34.25	23.49M
July 15, 2025	35.3	35.15	35.15	35.85	34.45	23.55M
July 14, 2025	35.75	35.2	35.2	36.15	35.05	20.1M
July 11, 2025	34	35.4	35.4	36.55	33.35	49.76M
July 10, 2025	34.15	34	34	34.5	33.6	15.44M
July 09, 2025	35.7	34.15	34.15	35.7	33.85	23.75M
July 08, 2025	35.2	35.7	35.7	36.2	35	21.41M
July 07, 2025	36	35.15	35.15	36.7	34.85	21.24M

Hua Hong Semiconductor Limited (1347.HK) HKSE