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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

HG Semiconductor Limited (6908.HK) HKSE