Hua Hong Semiconductor Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 383.96 | 389.50 | 331.12 | 341.00 | 341.00 | 37,748,828 |
| 2026-07-22 | 388.51 | 413.13 | 378.00 | 390.06 | 390.06 | 33,993,968 |
| 2026-07-21 | 338.50 | 397.78 | 335.00 | 397.78 | 397.78 | 35,406,568 |
| 2026-07-20 | 321.00 | 334.99 | 303.78 | 331.48 | 331.48 | 33,097,990 |
| 2026-07-17 | 321.90 | 346.66 | 307.89 | 309.00 | 309.00 | 34,942,348 |
| 2026-07-16 | 322.40 | 351.84 | 306.55 | 327.85 | 327.85 | 24,231,210 |
| 2026-07-15 | 352.59 | 359.53 | 328.38 | 331.42 | 331.42 | 23,035,220 |
| 2026-07-14 | 355.03 | 365.22 | 324.00 | 352.59 | 352.59 | 27,652,170 |
| 2026-07-13 | 360.00 | 385.93 | 344.80 | 350.00 | 350.00 | 26,255,740 |
| 2026-07-10 | 393.03 | 407.98 | 368.00 | 369.87 | 369.87 | 30,607,895 |
| 2026-07-09 | 365.00 | 401.00 | 348.30 | 400.50 | 400.50 | 30,575,223 |
| 2026-07-08 | 327.68 | 377.00 | 317.00 | 358.40 | 358.40 | 28,828,263 |
| 2026-07-07 | 308.04 | 335.00 | 300.10 | 324.00 | 324.00 | 22,325,522 |
| 2026-07-06 | 293.66 | 319.95 | 280.00 | 309.68 | 309.68 | 26,472,413 |
| 2026-07-03 | 288.00 | 300.54 | 280.01 | 285.00 | 285.00 | 21,277,560 |
| 2026-07-02 | 300.00 | 309.00 | 281.71 | 284.50 | 284.50 | 27,589,882 |
| 2026-07-01 | 340.00 | 345.08 | 312.60 | 315.61 | 315.61 | 25,870,099 |
| 2026-06-30 | 335.00 | 347.80 | 329.19 | 336.30 | 336.30 | 19,481,937 |
| 2026-06-29 | 321.98 | 346.30 | 320.00 | 339.14 | 339.14 | 23,088,420 |
| 2026-06-26 | 320.00 | 337.96 | 310.80 | 323.00 | 323.00 | 22,270,163 |
| 2026-06-25 | 315.00 | 336.00 | 308.20 | 330.36 | 330.36 | 24,806,831 |
| 2026-06-24 | 285.50 | 326.76 | 284.00 | 316.01 | 316.01 | 28,459,452 |
| 2026-06-23 | 278.00 | 302.00 | 272.40 | 292.08 | 292.08 | 25,281,874 |
| 2026-06-22 | 280.02 | 285.97 | 264.53 | 280.00 | 280.00 | 25,679,381 |
| 2026-06-18 | 258.00 | 293.10 | 255.00 | 277.81 | 277.81 | 26,487,089 |
| 2026-06-17 | 232.00 | 261.20 | 229.70 | 260.70 | 260.70 | 28,170,316 |
| 2026-06-16 | 238.28 | 244.22 | 232.60 | 238.50 | 238.50 | 22,047,025 |
| 2026-06-15 | 220.00 | 243.31 | 215.50 | 238.28 | 238.28 | 27,726,689 |
| 2026-06-12 | 235.35 | 238.88 | 218.18 | 218.37 | 218.37 | 35,061,096 |
| 2026-06-11 | 223.13 | 228.50 | 213.00 | 221.35 | 221.35 | 21,393,672 |
| 2026-06-10 | 226.03 | 238.50 | 220.00 | 221.81 | 221.81 | 24,087,662 |
| 2026-06-09 | 220.11 | 231.38 | 210.74 | 227.40 | 227.40 | 26,709,949 |
| 2026-06-08 | 207.66 | 222.50 | 207.66 | 213.80 | 213.80 | 23,744,852 |
| 2026-06-05 | 234.01 | 247.50 | 224.00 | 227.00 | 227.00 | 31,240,208 |
| 2026-06-04 | 227.36 | 253.30 | 225.10 | 244.00 | 244.00 | 28,695,871 |
| 2026-06-03 | 226.30 | 246.33 | 221.58 | 233.24 | 233.24 | 31,097,087 |
| 2026-06-02 | 225.00 | 234.37 | 220.00 | 226.50 | 226.50 | 29,007,851 |
| 2026-06-01 | 241.41 | 245.88 | 217.97 | 222.90 | 222.90 | 41,445,057 |
| 2026-05-29 | 250.36 | 252.83 | 232.30 | 236.68 | 236.68 | 39,221,326 |
| 2026-05-28 | 217.70 | 258.00 | 217.70 | 249.65 | 249.65 | 43,624,061 |
| 2026-05-27 | 217.98 | 230.50 | 214.57 | 215.61 | 215.61 | 40,661,617 |
| 2026-05-26 | 214.80 | 228.88 | 209.99 | 222.42 | 222.42 | 52,525,414 |
| 2026-05-25 | 183.00 | 214.80 | 179.00 | 214.80 | 214.80 | 50,192,191 |
| 2026-05-22 | 169.00 | 182.54 | 163.66 | 179.00 | 179.00 | 39,893,824 |
| 2026-05-21 | 177.72 | 185.00 | 166.96 | 169.00 | 169.00 | 43,172,920 |
| 2026-05-20 | 148.20 | 178.80 | 147.50 | 177.80 | 177.80 | 54,414,400 |
| 2026-05-19 | 146.50 | 150.50 | 140.00 | 149.74 | 149.74 | 26,591,430 |
| 2026-05-18 | 148.91 | 154.17 | 146.18 | 147.80 | 147.80 | 24,805,840 |
| 2026-05-15 | 162.00 | 168.66 | 147.71 | 150.09 | 150.09 | 43,142,120 |
| 2026-05-14 | 163.27 | 164.00 | 154.50 | 157.86 | 157.86 | 20,053,960 |
| 2026-05-13 | 158.10 | 161.31 | 153.80 | 160.62 | 160.62 | 22,207,950 |
| 2026-05-12 | 163.76 | 165.59 | 158.00 | 160.66 | 160.66 | 23,734,020 |
| 2026-05-11 | 165.00 | 169.18 | 162.20 | 164.41 | 164.41 | 27,501,160 |
| 2026-05-08 | 160.46 | 162.00 | 153.87 | 158.96 | 158.96 | 31,412,040 |
| 2026-05-07 | 154.70 | 169.98 | 149.88 | 165.92 | 165.92 | 34,868,600 |
| 2026-05-06 | 145.01 | 158.65 | 145.00 | 152.00 | 152.00 | 38,116,640 |
| 2026-04-30 | 133.00 | 142.00 | 130.00 | 141.00 | 141.00 | 36,790,160 |
| 2026-04-29 | 135.01 | 136.81 | 126.04 | 132.16 | 132.16 | 29,461,980 |
| 2026-04-28 | 141.42 | 143.68 | 137.18 | 138.08 | 138.08 | 20,690,770 |
| 2026-04-27 | 138.00 | 144.54 | 137.07 | 143.10 | 143.10 | 31,297,120 |
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.