Hua Hong Semiconductor Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	45.550	46.120	44.970	44.990	44.805	4,195,354
2023-11-01	45.360	46.180	45.260	45.290	45.103	4,743,856
2023-10-31	45.750	46.130	45.130	45.320	45.133	4,396,657
2023-10-30	44.500	46.060	44.110	45.980	45.790	6,587,319
2023-10-27	43.000	44.730	42.850	44.520	44.336	6,465,942
2023-10-26	43.590	43.690	42.450	43.240	43.062	6,917,880
2023-10-25	44.560	45.080	43.900	44.180	43.998	5,198,176
2023-10-24	44.020	44.800	43.600	44.310	44.127	4,116,065
2023-10-23	45.250	45.430	43.750	43.880	43.699	6,157,750
2023-10-20	46.550	46.760	45.480	45.700	45.512	7,441,002
2023-10-19	45.300	47.910	45.210	46.690	46.498	10,286,350
2023-10-18	47.000	47.690	45.800	45.810	45.621	6,116,063
2023-10-17	45.180	47.450	44.960	47.200	47.005	9,449,282
2023-10-16	47.040	47.200	44.680	45.000	44.815	6,692,082
2023-10-13	46.400	47.570	46.310	46.810	46.617	6,042,176
2023-10-12	47.100	47.100	46.250	46.820	46.627	5,492,032
2023-10-11	46.000	47.330	45.880	47.100	46.906	6,306,587
2023-10-10	45.620	46.550	45.620	45.900	45.711	3,592,533
2023-10-09	46.000	46.000	45.260	45.680	45.492	3,322,570
2023-09-28	46.510	46.650	45.810	46.000	45.810	5,453,889
2023-09-27	46.410	46.900	46.230	46.440	46.249	3,355,595
2023-09-26	46.570	46.930	46.340	46.410	46.219	2,901,587
2023-09-25	47.100	47.100	46.350	46.570	46.378	4,498,736
2023-09-22	45.550	47.480	45.410	47.370	47.175	7,324,866
2023-09-21	45.440	46.150	45.440	45.700	45.512	3,774,838
2023-09-20	46.090	46.500	45.380	45.380	45.193	3,934,291
2023-09-19	46.470	46.600	45.820	46.010	45.820	3,695,599
2023-09-18	46.170	47.130	45.660	46.550	46.358	4,724,636
2023-09-15	46.370	47.470	45.830	46.550	46.358	6,296,670
2023-09-14	47.150	47.180	46.130	46.280	46.089	4,422,390
2023-09-13	48.140	48.180	46.590	47.120	46.926	6,064,329
2023-09-12	48.900	48.900	47.810	48.240	48.041	5,864,113
2023-09-11	48.620	49.550	48.400	48.950	48.748	5,749,409
2023-09-08	48.650	49.460	48.560	48.940	48.738	5,787,497
2023-09-07	51.000	51.030	48.700	48.700	48.499	11,455,980
2023-09-06	50.100	51.850	49.610	51.500	51.288	14,272,980
2023-09-05	51.800	52.160	49.600	50.160	49.953	14,942,270
2023-09-04	51.250	51.640	50.500	51.640	51.427	9,339,070
2023-09-01	51.900	52.700	50.410	51.200	50.989	11,682,460
2023-08-31	50.640	53.430	50.550	52.100	51.885	20,106,720
2023-08-30	51.050	52.790	50.110	51.130	50.919	27,005,740
2023-08-29	44.390	49.760	44.340	49.460	49.256	23,291,840
2023-08-28	46.770	46.790	44.100	44.330	44.147	11,803,530
2023-08-25	45.200	45.200	43.450	43.830	43.649	9,620,174
2023-08-24	45.100	46.330	44.980	45.700	45.512	8,445,708
2023-08-23	46.110	46.110	44.880	44.890	44.705	7,437,854
2023-08-22	47.890	47.890	45.370	46.480	46.288	15,785,650
2023-08-21	48.700	49.060	47.410	47.480	47.284	10,283,590
2023-08-18	49.500	50.740	48.860	48.860	48.659	12,981,110
2023-08-17	48.020	49.180	48.010	49.030	48.828	8,137,798
2023-08-16	48.380	49.450	48.030	48.530	48.330	7,386,279
2023-08-15	48.700	48.930	48.030	48.450	48.250	7,939,469
2023-08-14	49.870	49.990	47.800	48.900	48.698	16,330,670
2023-08-11	52.120	52.380	50.750	50.800	50.591	21,691,590
2023-08-10	52.410	55.230	52.220	53.170	52.951	28,123,640
2023-08-09	52.870	53.530	51.860	52.980	52.762	22,302,410
2023-08-08	51.400	54.160	51.010	53.390	53.170	31,695,040
2023-08-07	58.880	59.880	52.300	53.060	52.841	62,845,030

← NewerPage 13 of 13 · 778 trading days

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.