Hua Hong Semiconductor Limited (HKG:1347)
Hong Kong
· Delayed Price · Currency is HKD 68.25
+2.00 (3.02%)
Sep 26, 2025, 4:08 PM HKT
Hua Hong Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 65.80 | 72.40 | 65.25 | 68.25 | 68.25 | 3.02% | 77,180,801 |
| Sep 25, 2025 | 63.95 | 68.00 | 63.35 | 66.25 | 66.25 | 4.74% | 53,991,734 |
| Sep 24, 2025 | 60.85 | 66.40 | 59.50 | 63.25 | 63.25 | 3.86% | 61,117,210 |
| Sep 23, 2025 | 62.80 | 63.55 | 59.10 | 60.90 | 60.90 | -2.48% | 40,406,337 |
| Sep 22, 2025 | 60.45 | 63.30 | 59.05 | 62.45 | 62.45 | 3.57% | 42,021,733 |
| Sep 19, 2025 | 58.90 | 62.30 | 57.90 | 60.30 | 60.30 | 4.06% | 65,114,662 |
| Sep 18, 2025 | 54.80 | 60.50 | 54.40 | 57.95 | 57.95 | 8.62% | 121,473,728 |
| Sep 17, 2025 | 52.35 | 54.70 | 51.55 | 53.35 | 53.35 | 2.99% | 47,955,683 |
| Sep 16, 2025 | 52.20 | 52.90 | 51.10 | 51.80 | 51.80 | -0.67% | 28,884,031 |
| Sep 15, 2025 | 53.00 | 53.60 | 51.45 | 52.15 | 52.15 | 2.46% | 46,268,267 |
| Sep 12, 2025 | 50.60 | 52.90 | 50.40 | 50.90 | 50.90 | 1.39% | 44,316,110 |
| Sep 11, 2025 | 48.30 | 51.20 | 47.40 | 50.20 | 50.20 | 4.63% | 52,263,661 |
| Sep 10, 2025 | 47.16 | 48.48 | 46.96 | 47.98 | 47.98 | 2.04% | 25,381,865 |
| Sep 9, 2025 | 47.30 | 48.78 | 46.40 | 47.02 | 47.02 | -0.17% | 30,507,343 |
| Sep 8, 2025 | 47.60 | 47.68 | 45.72 | 47.10 | 47.10 | -1.01% | 31,324,953 |
| Sep 5, 2025 | 46.06 | 48.20 | 45.64 | 47.58 | 47.58 | 4.16% | 49,308,829 |
| Sep 4, 2025 | 48.56 | 48.84 | 44.66 | 45.68 | 45.68 | -5.42% | 59,542,152 |
| Sep 3, 2025 | 49.84 | 50.20 | 48.02 | 48.30 | 48.30 | -1.87% | 52,605,674 |
| Sep 2, 2025 | 52.35 | 52.50 | 48.48 | 49.22 | 49.22 | -5.53% | 87,212,582 |
| Sep 1, 2025 | 56.50 | 57.20 | 50.50 | 52.10 | 52.10 | -3.16% | 117,231,143 |
| Aug 29, 2025 | 55.15 | 55.80 | 53.00 | 53.80 | 53.80 | -5.94% | 79,591,149 |
| Aug 28, 2025 | 53.00 | 57.25 | 52.50 | 57.20 | 57.20 | 8.44% | 97,425,632 |
| Aug 27, 2025 | 54.55 | 55.55 | 52.50 | 52.75 | 52.75 | -0.85% | 71,766,893 |
| Aug 26, 2025 | 54.55 | 54.60 | 52.00 | 53.20 | 53.20 | -2.03% | 41,394,863 |
| Aug 25, 2025 | 56.60 | 59.15 | 52.50 | 54.30 | 54.30 | -3.04% | 105,586,044 |
| Aug 22, 2025 | 48.04 | 56.60 | 47.98 | 56.00 | 56.00 | 17.85% | 134,847,457 |
| Aug 21, 2025 | 47.78 | 48.36 | 47.16 | 47.52 | 47.52 | -0.08% | 37,571,119 |
| Aug 20, 2025 | 46.62 | 48.62 | 46.30 | 47.56 | 47.56 | 2.02% | 46,375,816 |
| Aug 19, 2025 | 48.20 | 49.30 | 46.20 | 46.62 | 46.62 | -3.12% | 53,076,066 |
| Aug 18, 2025 | 51.00 | 51.00 | 46.06 | 48.12 | 48.12 | -6.20% | 126,029,890 |
| Aug 15, 2025 | 48.80 | 52.00 | 47.56 | 51.30 | 51.30 | 5.21% | 73,830,895 |
| Aug 14, 2025 | 47.88 | 50.85 | 47.14 | 48.76 | 48.76 | 3.04% | 69,677,051 |
| Aug 13, 2025 | 44.98 | 47.56 | 44.68 | 47.32 | 47.32 | 5.91% | 48,653,232 |
| Aug 12, 2025 | 42.54 | 45.36 | 41.72 | 44.68 | 44.68 | 5.43% | 56,518,756 |
| Aug 11, 2025 | 44.40 | 44.40 | 40.38 | 42.38 | 42.38 | -3.68% | 54,034,408 |
| Aug 8, 2025 | 45.00 | 45.66 | 43.06 | 44.00 | 44.00 | -1.74% | 52,801,238 |
| Aug 7, 2025 | 43.16 | 45.98 | 42.72 | 44.78 | 44.78 | 2.52% | 54,616,627 |
| Aug 6, 2025 | 43.38 | 43.86 | 42.50 | 43.68 | 43.68 | 0.69% | 32,281,876 |
| Aug 5, 2025 | 43.04 | 45.60 | 42.58 | 43.38 | 43.38 | 1.17% | 52,939,054 |
| Aug 4, 2025 | 39.50 | 43.00 | 39.50 | 42.88 | 42.88 | 8.69% | 59,176,928 |
| Aug 1, 2025 | 40.35 | 41.45 | 39.10 | 39.45 | 39.45 | -2.83% | 23,267,455 |
| Jul 31, 2025 | 40.00 | 42.45 | 39.50 | 40.60 | 40.60 | 1.50% | 53,565,460 |
| Jul 30, 2025 | 42.00 | 42.00 | 39.10 | 40.00 | 40.00 | -5.55% | 48,234,826 |
| Jul 29, 2025 | 42.00 | 42.70 | 40.60 | 42.35 | 42.35 | 0.36% | 40,061,348 |
| Jul 28, 2025 | 43.10 | 43.10 | 41.35 | 42.20 | 42.20 | -0.94% | 39,607,042 |
| Jul 25, 2025 | 39.05 | 42.90 | 38.65 | 42.60 | 42.60 | 9.09% | 72,802,520 |
| Jul 24, 2025 | 36.50 | 39.75 | 36.35 | 39.05 | 39.05 | 6.99% | 59,071,154 |
| Jul 23, 2025 | 37.30 | 37.50 | 36.00 | 36.50 | 36.50 | -1.35% | 34,150,432 |
| Jul 22, 2025 | 36.00 | 37.60 | 35.55 | 37.00 | 37.00 | 3.21% | 36,983,127 |
| Jul 21, 2025 | 35.90 | 36.20 | 34.95 | 35.85 | 35.85 | 0.42% | 21,017,795 |