Hua Hong Semiconductor Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 162.00 | 167.53 | 151.30 | 165.50 | 165.50 | 21,191,206 |
| 2026-10-22 | 171.68 | 172.00 | 162.50 | 163.89 | 163.89 | 11,970,988 |
| 2026-10-21 | 173.33 | 176.50 | 169.00 | 169.73 | 169.73 | 10,995,233 |
| 2026-10-20 | 166.62 | 172.91 | 165.10 | 170.39 | 170.39 | 11,294,007 |
| 2026-10-19 | 169.55 | 170.87 | 164.20 | 166.63 | 166.63 | 13,000,320 |
| 2026-10-16 | 178.00 | 180.20 | 167.30 | 169.89 | 169.89 | 14,455,337 |
| 2026-10-15 | 175.00 | 178.98 | 170.07 | 174.53 | 174.53 | 15,601,316 |
| 2026-10-14 | 183.00 | 189.28 | 180.26 | 181.70 | 181.70 | 10,468,654 |
| 2026-10-13 | 179.00 | 187.13 | 174.74 | 185.00 | 185.00 | 13,147,081 |
| 2026-10-12 | 193.00 | 194.42 | 184.13 | 185.43 | 185.43 | 10,324,028 |
| 2026-10-09 | 193.00 | 199.00 | 182.01 | 193.42 | 193.42 | 14,755,355 |
| 2026-10-08 | 209.16 | 212.54 | 194.57 | 197.21 | 197.21 | 15,067,117 |
| 2026-09-30 | 219.50 | 221.05 | 207.19 | 207.92 | 207.92 | 13,627,186 |
| 2026-09-29 | 213.76 | 222.55 | 212.40 | 219.10 | 219.10 | 10,569,190 |
| 2026-09-28 | 222.00 | 223.10 | 211.57 | 213.76 | 213.76 | 12,380,591 |
| 2026-09-24 | 228.52 | 231.14 | 224.10 | 224.10 | 224.10 | 9,364,290 |
| 2026-09-23 | 232.00 | 234.50 | 229.15 | 229.52 | 229.52 | 8,579,949 |
| 2026-09-22 | 237.00 | 240.44 | 229.63 | 231.05 | 231.05 | 17,465,504 |
| 2026-09-21 | 235.99 | 240.46 | 228.50 | 231.94 | 231.94 | 16,178,906 |
| 2026-09-18 | 225.21 | 237.62 | 223.25 | 234.00 | 234.00 | 24,433,812 |
| 2026-09-17 | 221.20 | 227.40 | 219.60 | 220.90 | 220.90 | 11,970,380 |
| 2026-09-16 | 216.66 | 227.00 | 212.66 | 224.08 | 224.08 | 16,219,826 |
| 2026-09-15 | 213.15 | 223.86 | 208.02 | 214.60 | 214.60 | 14,450,189 |
| 2026-09-14 | 214.00 | 216.98 | 209.34 | 210.72 | 210.72 | 12,389,995 |
| 2026-09-11 | 223.31 | 224.97 | 211.44 | 219.07 | 219.07 | 15,892,770 |
| 2026-09-10 | 223.85 | 226.79 | 221.50 | 224.11 | 224.11 | 7,752,667 |
| 2026-09-09 | 227.00 | 231.09 | 222.50 | 224.00 | 224.00 | 9,625,857 |
| 2026-09-08 | 228.78 | 232.85 | 223.78 | 224.80 | 224.80 | 12,564,676 |
| 2026-09-07 | 226.99 | 233.33 | 221.76 | 228.73 | 228.73 | 17,418,540 |
| 2026-09-04 | 249.55 | 249.90 | 220.22 | 223.50 | 223.50 | 29,728,758 |
| 2026-09-03 | 245.50 | 248.49 | 241.33 | 245.28 | 245.28 | 8,932,719 |
| 2026-09-02 | 241.00 | 249.58 | 240.86 | 243.20 | 243.20 | 10,692,349 |
| 2026-09-01 | 256.96 | 259.77 | 249.51 | 250.33 | 250.33 | 12,765,473 |
| 2026-08-31 | 242.00 | 256.90 | 238.62 | 256.00 | 256.00 | 16,292,519 |
| 2026-08-28 | 251.88 | 258.43 | 248.01 | 248.01 | 248.01 | 13,459,125 |
| 2026-08-27 | 244.01 | 254.80 | 240.33 | 252.72 | 252.72 | 20,138,290 |
| 2026-08-26 | 227.00 | 249.60 | 226.59 | 244.02 | 244.02 | 23,944,522 |
| 2026-08-25 | 224.57 | 229.11 | 219.17 | 226.56 | 226.56 | 11,777,886 |
| 2026-08-24 | 231.00 | 236.00 | 222.40 | 229.03 | 229.03 | 13,058,400 |
| 2026-08-21 | 232.76 | 238.50 | 229.02 | 233.22 | 233.22 | 13,707,418 |
| 2026-08-20 | 238.38 | 239.43 | 228.01 | 232.68 | 232.68 | 15,867,114 |
| 2026-08-19 | 254.80 | 258.18 | 230.35 | 233.00 | 233.00 | 28,285,411 |
| 2026-08-18 | 269.93 | 277.93 | 259.32 | 264.52 | 264.52 | 21,016,110 |
| 2026-08-17 | 252.86 | 269.92 | 252.00 | 269.92 | 269.92 | 29,508,529 |
| 2026-08-14 | 270.00 | 274.79 | 248.50 | 253.24 | 253.24 | 35,956,890 |
| 2026-08-13 | 280.00 | 295.00 | 275.98 | 276.99 | 276.99 | 29,721,643 |
| 2026-08-12 | 266.57 | 277.40 | 258.33 | 273.20 | 273.20 | 21,380,226 |
| 2026-08-11 | 261.11 | 270.69 | 256.43 | 262.50 | 262.50 | 16,145,803 |
| 2026-08-10 | 265.00 | 271.11 | 255.00 | 264.00 | 264.00 | 18,962,311 |
| 2026-08-07 | 256.80 | 271.87 | 254.12 | 268.29 | 268.29 | 23,411,550 |
| 2026-08-06 | 242.60 | 261.99 | 242.60 | 258.10 | 258.10 | 23,030,565 |
| 2026-08-05 | 244.00 | 259.98 | 239.80 | 252.50 | 252.50 | 29,637,126 |
| 2026-08-04 | 221.69 | 242.58 | 215.60 | 236.95 | 236.95 | 24,467,324 |
| 2026-08-03 | 236.90 | 236.90 | 213.00 | 219.50 | 219.50 | 23,920,721 |
| 2026-07-31 | 259.79 | 264.79 | 237.21 | 237.90 | 237.90 | 27,511,388 |
| 2026-07-30 | 265.50 | 267.33 | 229.50 | 230.00 | 230.00 | 33,988,472 |
| 2026-07-29 | 283.92 | 286.58 | 253.00 | 270.20 | 270.20 | 32,961,326 |
| 2026-07-28 | 295.00 | 316.50 | 276.99 | 281.00 | 281.00 | 28,509,888 |
| 2026-07-27 | 319.06 | 327.00 | 291.00 | 308.40 | 308.40 | 30,977,838 |
| 2026-07-24 | 327.11 | 350.68 | 322.00 | 329.90 | 329.90 | 21,171,862 |
Page 1 of 5 · 241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-07 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.