Hua Hong Semiconductor Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 123.18 | 141.80 | 120.36 | 138.80 | 138.80 | 44,703,160 |
| 2026-04-23 | 131.00 | 131.20 | 122.23 | 123.59 | 123.59 | 18,194,620 |
| 2026-04-22 | 127.08 | 130.00 | 126.59 | 129.34 | 129.34 | 14,890,680 |
| 2026-04-21 | 129.49 | 129.59 | 125.60 | 128.56 | 128.56 | 14,388,800 |
| 2026-04-20 | 126.44 | 130.80 | 125.00 | 130.75 | 130.75 | 19,421,070 |
| 2026-04-17 | 123.55 | 127.99 | 122.55 | 124.61 | 124.61 | 12,543,430 |
| 2026-04-16 | 123.56 | 127.53 | 122.30 | 125.13 | 125.13 | 14,287,960 |
| 2026-04-15 | 123.00 | 129.50 | 122.81 | 123.34 | 123.34 | 20,749,010 |
| 2026-04-14 | 121.89 | 124.85 | 121.05 | 122.57 | 122.57 | 15,337,310 |
| 2026-04-13 | 120.36 | 124.00 | 118.90 | 119.02 | 119.02 | 14,172,980 |
| 2026-04-10 | 122.10 | 123.44 | 120.84 | 121.61 | 121.61 | 14,740,300 |
| 2026-04-09 | 118.00 | 122.55 | 116.39 | 119.62 | 119.62 | 13,508,970 |
| 2026-04-08 | 117.00 | 120.97 | 116.51 | 120.28 | 120.28 | 19,482,720 |
| 2026-04-07 | 108.00 | 113.37 | 107.98 | 111.51 | 111.51 | 13,633,380 |
| 2026-04-03 | 110.06 | 110.87 | 107.20 | 107.41 | 107.41 | 7,821,376 |
| 2026-04-02 | 112.01 | 113.00 | 108.02 | 108.99 | 108.99 | 10,437,650 |
| 2026-04-01 | 110.00 | 114.55 | 108.50 | 113.95 | 113.95 | 18,202,310 |
| 2026-03-31 | 110.80 | 110.80 | 105.55 | 105.90 | 105.90 | 12,983,110 |
| 2026-03-30 | 110.38 | 111.77 | 107.86 | 110.80 | 110.80 | 11,352,460 |
| 2026-03-27 | 109.03 | 114.75 | 107.91 | 112.59 | 112.59 | 12,408,210 |
| 2026-03-26 | 116.40 | 116.84 | 110.86 | 111.58 | 111.58 | 13,421,860 |
| 2026-03-25 | 114.53 | 118.50 | 114.53 | 116.84 | 116.84 | 15,825,800 |
| 2026-03-24 | 112.01 | 114.49 | 107.14 | 114.25 | 114.25 | 16,697,990 |
| 2026-03-23 | 113.00 | 114.80 | 108.50 | 109.68 | 109.68 | 17,416,890 |
| 2026-03-20 | 122.83 | 123.32 | 115.91 | 116.00 | 116.00 | 17,239,880 |
| 2026-03-19 | 123.00 | 123.90 | 119.53 | 120.90 | 120.90 | 20,623,400 |
| 2026-03-18 | 129.00 | 129.78 | 123.00 | 127.60 | 127.60 | 22,167,840 |
| 2026-03-17 | 129.99 | 132.39 | 125.25 | 126.78 | 126.78 | 29,216,580 |
| 2026-03-16 | 118.80 | 139.33 | 116.50 | 133.65 | 133.65 | 37,995,280 |
| 2026-03-13 | 124.77 | 125.00 | 118.23 | 119.12 | 119.12 | 18,031,030 |
| 2026-03-12 | 122.99 | 130.66 | 122.50 | 126.60 | 126.60 | 20,303,040 |
| 2026-03-11 | 120.33 | 128.88 | 120.30 | 123.75 | 123.75 | 25,644,910 |
| 2026-03-10 | 118.05 | 119.21 | 115.43 | 118.46 | 118.46 | 14,404,970 |
| 2026-03-09 | 112.40 | 115.30 | 110.11 | 114.71 | 114.71 | 13,981,010 |
| 2026-03-06 | 115.22 | 119.49 | 115.01 | 117.79 | 117.79 | 12,185,760 |
| 2026-03-05 | 117.35 | 118.80 | 114.98 | 116.18 | 116.18 | 13,208,330 |
| 2026-03-04 | 113.73 | 117.80 | 113.06 | 114.70 | 114.70 | 17,816,790 |
| 2026-03-03 | 124.50 | 125.16 | 114.71 | 115.30 | 115.30 | 16,987,550 |
| 2026-03-02 | 123.11 | 126.57 | 123.11 | 124.00 | 124.00 | 12,820,860 |
| 2026-02-27 | 126.48 | 127.85 | 125.13 | 126.78 | 126.78 | 13,082,950 |
| 2026-02-26 | 133.00 | 133.69 | 128.39 | 128.73 | 128.73 | 15,600,890 |
| 2026-02-25 | 130.94 | 134.31 | 129.00 | 131.80 | 131.80 | 16,348,310 |
| 2026-02-24 | 132.00 | 132.88 | 123.50 | 128.76 | 128.76 | 19,115,530 |
| 2026-02-13 | 128.55 | 137.13 | 128.01 | 131.79 | 131.79 | 17,139,280 |
| 2026-02-12 | 133.00 | 134.24 | 128.87 | 129.50 | 129.50 | 12,746,740 |
| 2026-02-11 | 134.90 | 135.47 | 131.18 | 131.46 | 131.46 | 11,986,590 |
| 2026-02-10 | 136.00 | 138.69 | 134.40 | 135.09 | 135.09 | 11,206,920 |
| 2026-02-09 | 135.00 | 136.66 | 132.10 | 135.88 | 135.88 | 14,133,610 |
| 2026-02-06 | 128.50 | 133.60 | 127.50 | 130.26 | 130.26 | 11,675,020 |
| 2026-02-05 | 130.87 | 132.79 | 128.01 | 130.99 | 130.99 | 13,640,320 |
| 2026-02-04 | 136.88 | 137.34 | 130.98 | 133.79 | 133.79 | 19,480,840 |
| 2026-02-03 | 139.30 | 142.16 | 135.28 | 139.96 | 139.96 | 17,373,350 |
| 2026-02-02 | 153.00 | 153.07 | 135.25 | 135.50 | 135.50 | 28,817,810 |
| 2026-01-30 | 153.10 | 160.03 | 149.33 | 155.10 | 155.10 | 18,715,480 |
| 2026-01-29 | 160.62 | 162.00 | 153.75 | 154.52 | 154.52 | 22,040,680 |
| 2026-01-28 | 154.00 | 166.50 | 154.00 | 163.00 | 163.00 | 30,937,010 |
| 2026-01-27 | 141.58 | 156.28 | 138.00 | 153.88 | 153.88 | 25,484,920 |
| 2026-01-26 | 137.48 | 145.85 | 137.10 | 142.85 | 142.85 | 18,529,820 |
| 2026-01-23 | 139.04 | 140.12 | 134.04 | 139.76 | 139.76 | 17,178,940 |
| 2026-01-22 | 142.00 | 147.00 | 138.19 | 140.58 | 140.58 | 18,985,220 |
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.