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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	0.52	0.58	0.58	0.59	0.52	9.82M
August 11, 2025	0.53	0.52	0.52	0.54	0.52	2.87M
August 08, 2025	0.57	0.53	0.53	0.57	0.53	2.86M
August 07, 2025	0.56	0.55	0.55	0.57	0.54	4.47M
August 06, 2025	0.54	0.55	0.55	0.55	0.53	1.64M
August 05, 2025	0.56	0.55	0.55	0.56	0.54	1.02M
August 04, 2025	0.57	0.55	0.55	0.57	0.55	942,000
August 01, 2025	0.54	0.55	0.55	0.56	0.53	1.55M
July 31, 2025	0.54	0.54	0.54	0.56	0.54	1.16M
July 30, 2025	0.56	0.55	0.55	0.56	0.54	806,250
July 29, 2025	0.56	0.56	0.56	0.56	0.53	3.86M
July 28, 2025	0.57	0.56	0.56	0.58	0.56	3.17M
July 25, 2025	0.55	0.56	0.56	0.57	0.54	4.64M
July 24, 2025	0.54	0.55	0.55	0.55	0.53	3.18M
July 23, 2025	0.53	0.54	0.54	0.54	0.53	1.98M
July 22, 2025	0.53	0.54	0.54	0.54	0.52	2.38M
July 21, 2025	0.52	0.53	0.53	0.54	0.52	1.3M
July 18, 2025	0.53	0.53	0.53	0.54	0.52	905,000
July 17, 2025	0.54	0.52	0.52	0.56	0.49	9.59M
July 16, 2025	0.55	0.54	0.54	0.55	0.54	731,000
July 15, 2025	0.58	0.55	0.55	0.59	0.54	8.01M
July 14, 2025	0.56	0.57	0.57	0.59	0.56	1.63M
July 11, 2025	0.54	0.56	0.56	0.57	0.54	2M
July 10, 2025	0.55	0.55	0.55	0.56	0.54	1.15M
July 09, 2025	0.54	0.55	0.55	0.57	0.54	3.41M
July 08, 2025	0.55	0.56	0.56	0.57	0.54	1.95M
July 07, 2025	0.57	0.55	0.55	0.57	0.55	1.03M
July 04, 2025	0.55	0.57	0.57	0.58	0.54	5.38M
July 03, 2025	0.53	0.56	0.56	0.56	0.52	4.47M
July 02, 2025	0.56	0.53	0.53	0.56	0.52	4.32M
June 30, 2025	0.55	0.56	0.56	0.59	0.55	4.99M
June 27, 2025	0.56	0.55	0.55	0.56	0.54	1.75M
June 26, 2025	0.55	0.55	0.55	0.57	0.55	3.53M
June 25, 2025	0.55	0.57	0.57	0.57	0.55	5.31M
June 24, 2025	0.56	0.55	0.55	0.58	0.54	12.54M
June 23, 2025	0.51	0.55	0.55	0.55	0.51	7.09M
June 20, 2025	0.49	0.51	0.51	0.52	0.49	1.45M
June 19, 2025	0.5	0.49	0.49	0.5	0.48	1.76M
June 18, 2025	0.5	0.5	0.5	0.51	0.5	742,000
June 17, 2025	0.49	0.52	0.52	0.52	0.49	1.02M
June 16, 2025	0.5	0.49	0.49	0.5	0.46	3.77M
June 13, 2025	0.51	0.5	0.5	0.54	0.49	3.53M
June 12, 2025	0.53	0.51	0.51	0.53	0.51	1.17M
June 11, 2025	0.55	0.53	0.53	0.55	0.51	590,500
June 10, 2025	0.55	0.53	0.53	0.56	0.5	4.07M
June 09, 2025	0.52	0.52	0.52	0.53	0.5	2.17M
June 06, 2025	0.5	0.53	0.53	0.55	0.5	8.49M
June 05, 2025	0.46	0.51	0.51	0.52	0.46	6.22M
June 04, 2025	0.45	0.46	0.46	0.46	0.45	918,000
June 03, 2025	0.46	0.45	0.45	0.46	0.45	463,750
June 02, 2025	0.44	0.46	0.46	0.46	0.44	580,000
May 30, 2025	0.45	0.46	0.46	0.46	0.44	626,000
May 29, 2025	0.46	0.46	0.46	0.47	0.45	1.61M
May 28, 2025	0.47	0.46	0.46	0.47	0.45	1.3M
May 27, 2025	0.47	0.47	0.47	0.47	0.46	152,000
May 26, 2025	0.48	0.47	0.47	0.48	0.47	475,000

HG Semiconductor Limited (6908.HK) HKSE