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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.56	0.56	0.56	0.56	0.54	2.15M
September 05, 2025	0.56	0.56	0.56	0.56	0.55	1.81M
September 04, 2025	0.54	0.55	0.55	0.55	0.53	2.46M
September 03, 2025	0.55	0.54	0.54	0.56	0.53	4.08M
September 02, 2025	0.59	0.55	0.55	0.59	0.54	6.04M
September 01, 2025	0.58	0.59	0.59	0.59	0.58	4.12M
August 29, 2025	0.61	0.58	0.58	0.61	0.57	8.7M
August 28, 2025	0.6	0.62	0.62	0.63	0.6	6.98M
August 27, 2025	0.62	0.6	0.6	0.63	0.6	6.13M
August 26, 2025	0.63	0.6	0.6	0.64	0.6	5.52M
August 25, 2025	0.68	0.63	0.63	0.69	0.63	11.06M
August 22, 2025	0.67	0.67	0.67	0.7	0.66	14.77M
August 21, 2025	0.67	0.66	0.66	0.68	0.64	4.29M
August 20, 2025	0.65	0.67	0.67	0.68	0.63	8.24M
August 19, 2025	0.68	0.65	0.65	0.7	0.64	12.63M
August 18, 2025	0.6	0.67	0.67	0.69	0.59	40.08M
August 15, 2025	0.58	0.59	0.59	0.6	0.56	6.28M
August 14, 2025	0.56	0.58	0.58	0.62	0.56	10.21M
August 13, 2025	0.59	0.56	0.56	0.59	0.56	3.93M

HG Semiconductor Limited (6908.HK) HKSE