HG Semiconductor Limited - 6908.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.5	0.52	0.52	0.52	0.5	2.84M
December 03, 2025	0.51	0.5	0.5	0.51	0.49	435,000
December 02, 2025	0.5	0.5	0.5	0.51	0.5	650,000
December 01, 2025	0.51	0.5	0.5	0.51	0.49	593,000
November 28, 2025	0.5	0.51	0.51	0.52	0.5	510,000
November 27, 2025	0.49	0.51	0.51	0.51	0.49	738,500
November 26, 2025	0.5	0.5	0.5	0.5	0.49	275,000
November 25, 2025	0.49	0.5	0.5	0.5	0.49	407,000
November 24, 2025	0.51	0.5	0.5	0.52	0.5	471,000
November 21, 2025	0.48	0.52	0.52	0.52	0.48	2.11M
November 20, 2025	0.51	0.5	0.5	0.51	0.49	960,000
November 19, 2025	0.52	0.5	0.5	0.52	0.49	883,000
November 18, 2025	0.5	0.51	0.51	0.51	0.48	2.56M
November 17, 2025	0.46	0.5	0.5	0.5	0.46	7.9M
November 14, 2025	0.45	0.45	0.45	0.46	0.43	1.59M
November 13, 2025	0.46	0.45	0.45	0.46	0.45	1.68M
November 12, 2025	0.46	0.46	0.46	0.47	0.46	925,000
November 11, 2025	0.47	0.46	0.46	0.47	0.46	415,000
November 10, 2025	0.47	0.47	0.47	0.47	0.46	2.59M
November 07, 2025	0.49	0.47	0.47	0.49	0.47	2.29M
November 06, 2025	0.48	0.49	0.49	0.5	0.48	760,000
November 05, 2025	0.48	0.49	0.49	0.49	0.48	1.3M
November 04, 2025	0.5	0.49	0.49	0.5	0.49	870,000
November 03, 2025	0.5	0.5	0.5	0.5	0.49	475,000
October 31, 2025	0.49	0.5	0.5	0.5	0.49	1.04M
October 30, 2025	0.52	0.5	0.5	0.52	0.49	3.37M
October 28, 2025	0.52	0.52	0.52	0.54	0.52	609,000
October 27, 2025	0.53	0.52	0.52	0.54	0.52	707,000
October 24, 2025	0.52	0.53	0.53	0.53	0.52	2.25M
October 23, 2025	0.52	0.51	0.51	0.52	0.51	1.63M
October 22, 2025	0.53	0.53	0.53	0.54	0.52	1.76M
October 21, 2025	0.54	0.54	0.54	0.55	0.53	872,000
October 20, 2025	0.54	0.54	0.54	0.55	0.54	1.18M
October 17, 2025	0.53	0.53	0.53	0.54	0.51	4.22M
October 16, 2025	0.55	0.54	0.54	0.55	0.53	625,000
October 15, 2025	0.54	0.55	0.55	0.55	0.53	1.91M
October 14, 2025	0.56	0.53	0.53	0.57	0.52	6.12M
October 13, 2025	0.54	0.56	0.56	0.57	0.54	2.21M
October 10, 2025	0.57	0.56	0.56	0.58	0.56	2.17M
October 09, 2025	0.62	0.59	0.59	0.63	0.57	6.98M
October 08, 2025	0.62	0.62	0.62	0.63	0.6	3.71M
October 06, 2025	0.64	0.63	0.63	0.64	0.61	2.85M
October 03, 2025	0.68	0.63	0.63	0.68	0.63	7.97M
October 02, 2025	0.63	0.68	0.68	0.68	0.63	14.06M
September 30, 2025	0.6	0.63	0.63	0.65	0.6	14.04M
September 29, 2025	0.6	0.59	0.59	0.61	0.59	3.56M
September 26, 2025	0.59	0.6	0.6	0.61	0.58	3.61M
September 25, 2025	0.62	0.59	0.59	0.62	0.59	4.05M
September 24, 2025	0.58	0.62	0.62	0.63	0.57	13.54M
September 23, 2025	0.57	0.58	0.58	0.58	0.55	8.37M
September 22, 2025	0.56	0.58	0.58	0.59	0.56	2.17M
September 19, 2025	0.6	0.57	0.57	0.61	0.56	4.35M
September 18, 2025	0.59	0.59	0.59	0.62	0.58	10.46M
September 17, 2025	0.57	0.58	0.58	0.6	0.56	5M
September 16, 2025	0.57	0.57	0.57	0.58	0.55	2.01M
September 15, 2025	0.57	0.57	0.57	0.59	0.56	3.87M
September 12, 2025	0.56	0.56	0.56	0.56	0.55	1.12M
September 11, 2025	0.55	0.55	0.55	0.58	0.54	3.11M
September 10, 2025	0.56	0.55	0.55	0.56	0.54	1.4M
September 09, 2025	0.54	0.55	0.55	0.56	0.54	1.69M

HG Semiconductor Limited (6908.HK) HKSE