Hua Hong Semiconductor Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 131.00 | 141.82 | 130.81 | 139.52 | 139.52 | 21,084,140 |
| 2026-01-20 | 135.00 | 136.60 | 129.63 | 133.21 | 133.21 | 17,566,380 |
| 2026-01-19 | 139.48 | 139.48 | 134.19 | 135.08 | 135.08 | 19,971,950 |
| 2026-01-16 | 133.89 | 142.00 | 130.33 | 140.00 | 140.00 | 35,438,650 |
| 2026-01-15 | 123.58 | 132.70 | 122.00 | 131.00 | 131.00 | 25,796,120 |
| 2026-01-14 | 121.66 | 129.66 | 121.66 | 125.78 | 125.78 | 26,285,530 |
| 2026-01-13 | 125.00 | 128.96 | 120.00 | 120.96 | 120.96 | 25,869,350 |
| 2026-01-12 | 129.01 | 130.33 | 124.30 | 126.79 | 126.79 | 22,943,430 |
| 2026-01-09 | 124.86 | 130.00 | 122.62 | 128.30 | 128.30 | 22,356,240 |
| 2026-01-08 | 123.40 | 133.33 | 123.40 | 126.30 | 126.30 | 26,178,090 |
| 2026-01-07 | 124.77 | 126.48 | 118.20 | 125.37 | 125.37 | 31,576,520 |
| 2026-01-06 | 116.00 | 123.52 | 114.39 | 119.87 | 119.87 | 28,959,600 |
| 2026-01-05 | 112.60 | 117.92 | 111.70 | 116.49 | 116.49 | 31,246,520 |
| 2025-12-31 | 110.02 | 111.32 | 106.00 | 107.87 | 107.87 | 15,862,870 |
| 2025-12-30 | 108.66 | 112.66 | 107.06 | 109.90 | 109.90 | 21,530,950 |
| 2025-12-29 | 106.88 | 113.00 | 106.88 | 108.00 | 108.00 | 14,485,080 |
| 2025-12-26 | 109.81 | 110.68 | 107.15 | 107.40 | 107.40 | 14,023,600 |
| 2025-12-25 | 109.33 | 112.25 | 107.80 | 109.72 | 109.72 | 15,671,440 |
| 2025-12-24 | 107.58 | 110.49 | 106.41 | 110.10 | 110.10 | 23,648,280 |
| 2025-12-23 | 104.00 | 106.64 | 102.90 | 105.20 | 105.20 | 15,995,310 |
| 2025-12-22 | 101.10 | 106.57 | 101.10 | 104.58 | 104.58 | 18,235,490 |
| 2025-12-19 | 101.00 | 102.89 | 99.080 | 100.09 | 100.09 | 9,944,908 |
| 2025-12-18 | 100.90 | 103.50 | 99.730 | 99.880 | 99.880 | 10,373,160 |
| 2025-12-17 | 98.200 | 101.93 | 97.660 | 101.60 | 101.60 | 14,078,060 |
| 2025-12-16 | 101.75 | 101.92 | 97.040 | 97.500 | 97.500 | 14,699,990 |
| 2025-12-15 | 102.00 | 104.60 | 100.28 | 100.50 | 100.50 | 19,016,310 |
| 2025-12-12 | 105.68 | 107.50 | 97.810 | 105.72 | 105.72 | 39,354,880 |
| 2025-12-11 | 112.00 | 112.40 | 106.70 | 107.06 | 107.06 | 13,553,720 |
| 2025-12-10 | 111.28 | 112.62 | 105.67 | 111.60 | 111.60 | 19,068,050 |
| 2025-12-09 | 113.00 | 114.56 | 111.36 | 112.82 | 112.82 | 15,961,380 |
| 2025-12-08 | 110.00 | 116.89 | 109.22 | 114.81 | 114.81 | 22,347,160 |
| 2025-12-05 | 110.56 | 111.25 | 106.06 | 109.48 | 109.48 | 18,478,500 |
| 2025-12-04 | 105.34 | 112.08 | 104.60 | 111.84 | 111.84 | 24,482,410 |
| 2025-12-03 | 106.03 | 108.86 | 105.00 | 105.44 | 105.44 | 10,887,090 |
| 2025-12-02 | 108.00 | 108.00 | 105.58 | 106.18 | 106.18 | 9,536,188 |
| 2025-12-01 | 107.69 | 109.37 | 106.21 | 108.86 | 108.86 | 12,555,450 |
| 2025-11-28 | 106.59 | 110.69 | 105.40 | 108.50 | 108.50 | 14,546,550 |
| 2025-11-27 | 110.00 | 113.50 | 106.06 | 106.52 | 106.52 | 21,363,200 |
| 2025-11-26 | 104.00 | 110.99 | 103.60 | 108.34 | 108.34 | 20,799,150 |
| 2025-11-25 | 106.11 | 107.66 | 103.01 | 104.50 | 104.50 | 18,090,400 |
| 2025-11-24 | 108.00 | 108.50 | 100.68 | 104.14 | 104.14 | 25,681,210 |
| 2025-11-21 | 110.30 | 112.00 | 106.44 | 106.80 | 106.80 | 18,254,200 |
| 2025-11-20 | 117.80 | 118.64 | 112.77 | 112.91 | 112.91 | 14,582,230 |
| 2025-11-19 | 115.58 | 117.54 | 113.82 | 114.50 | 114.50 | 13,456,530 |
| 2025-11-18 | 113.10 | 120.36 | 112.50 | 116.98 | 116.98 | 23,310,370 |
| 2025-11-17 | 112.49 | 115.00 | 111.20 | 113.10 | 113.10 | 12,147,720 |
| 2025-11-14 | 113.79 | 116.44 | 111.17 | 111.73 | 111.73 | 14,999,500 |
| 2025-11-13 | 113.55 | 116.98 | 112.44 | 116.35 | 116.35 | 17,374,180 |
| 2025-11-12 | 113.21 | 114.90 | 111.11 | 113.38 | 113.38 | 16,727,730 |
| 2025-11-11 | 120.00 | 123.60 | 113.66 | 114.30 | 114.30 | 23,229,460 |
| 2025-11-10 | 123.20 | 125.49 | 115.90 | 118.85 | 118.85 | 29,433,000 |
| 2025-11-07 | 122.25 | 130.35 | 119.00 | 125.76 | 125.76 | 32,805,860 |
| 2025-11-06 | 124.58 | 127.45 | 118.40 | 127.26 | 127.26 | 34,092,870 |
| 2025-11-05 | 118.80 | 123.45 | 118.80 | 120.97 | 120.97 | 21,363,070 |
| 2025-11-04 | 122.75 | 129.33 | 122.74 | 124.17 | 124.17 | 28,628,460 |
| 2025-11-03 | 123.32 | 124.80 | 118.84 | 122.75 | 122.75 | 23,704,210 |
| 2025-10-31 | 134.64 | 136.28 | 124.90 | 125.05 | 125.05 | 31,672,520 |
| 2025-10-30 | 137.98 | 139.74 | 130.28 | 133.34 | 133.34 | 29,800,760 |
| 2025-10-29 | 132.11 | 142.09 | 130.01 | 140.00 | 140.00 | 39,409,880 |
| 2025-10-28 | 127.60 | 138.35 | 127.01 | 134.40 | 134.40 | 36,976,750 |
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.