Hua Hong Semiconductor Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 127.60 | 138.35 | 127.01 | 134.40 | 134.40 | 36,976,750 |
| 2025-10-27 | 130.68 | 136.00 | 122.23 | 133.50 | 133.50 | 51,304,360 |
| 2025-10-24 | 113.06 | 128.88 | 113.06 | 127.50 | 127.50 | 51,776,220 |
| 2025-10-23 | 113.06 | 115.75 | 108.80 | 110.85 | 110.85 | 23,249,610 |
| 2025-10-22 | 112.01 | 115.96 | 110.28 | 114.60 | 114.60 | 27,980,930 |
| 2025-10-21 | 118.34 | 120.38 | 115.40 | 116.45 | 116.45 | 30,493,010 |
| 2025-10-20 | 121.50 | 122.50 | 114.84 | 117.18 | 117.18 | 27,213,590 |
| 2025-10-17 | 121.14 | 124.50 | 117.37 | 117.74 | 117.74 | 32,094,340 |
| 2025-10-16 | 123.12 | 126.12 | 119.88 | 121.15 | 121.15 | 27,668,380 |
| 2025-10-15 | 120.53 | 128.28 | 116.10 | 125.07 | 125.07 | 39,958,740 |
| 2025-10-14 | 135.72 | 135.72 | 117.58 | 122.99 | 122.99 | 56,191,350 |
| 2025-10-13 | 112.00 | 135.72 | 111.50 | 135.72 | 135.72 | 61,170,110 |
| 2025-10-10 | 122.05 | 123.43 | 113.00 | 113.10 | 113.10 | 48,422,360 |
| 2025-10-09 | 122.00 | 137.47 | 120.08 | 128.35 | 128.35 | 59,370,680 |
| 2025-09-30 | 97.830 | 117.89 | 97.000 | 114.56 | 114.56 | 42,131,720 |
| 2025-09-29 | 95.390 | 99.000 | 92.000 | 99.000 | 99.000 | 30,549,400 |
| 2025-09-26 | 89.230 | 99.880 | 89.010 | 95.770 | 95.770 | 37,946,350 |
| 2025-09-25 | 85.300 | 93.000 | 84.900 | 90.380 | 90.380 | 32,335,600 |
| 2025-09-24 | 81.100 | 87.980 | 80.330 | 85.380 | 85.380 | 30,919,250 |
| 2025-09-23 | 84.000 | 84.500 | 79.120 | 81.900 | 81.900 | 28,310,090 |
| 2025-09-22 | 83.100 | 86.670 | 80.680 | 84.660 | 84.660 | 30,606,560 |
| 2025-09-19 | 82.900 | 86.800 | 81.600 | 83.000 | 83.000 | 25,389,030 |
| 2025-09-18 | 81.110 | 88.880 | 80.010 | 82.490 | 82.490 | 36,611,200 |
| 2025-09-17 | 76.900 | 81.600 | 75.500 | 80.690 | 80.690 | 31,189,010 |
| 2025-09-16 | 76.250 | 77.990 | 75.570 | 76.900 | 76.900 | 23,565,280 |
| 2025-09-15 | 77.900 | 78.580 | 73.730 | 76.860 | 76.860 | 29,091,210 |
| 2025-09-12 | 72.900 | 76.470 | 72.400 | 74.800 | 74.800 | 33,135,970 |
| 2025-09-11 | 67.860 | 74.420 | 67.080 | 73.000 | 73.000 | 33,971,230 |
| 2025-09-10 | 67.900 | 69.500 | 67.190 | 68.300 | 68.300 | 19,336,470 |
| 2025-09-09 | 69.010 | 70.490 | 67.300 | 67.300 | 67.300 | 20,583,920 |
| 2025-09-08 | 71.020 | 71.800 | 68.010 | 70.050 | 70.050 | 30,287,910 |
| 2025-09-05 | 69.980 | 72.790 | 67.380 | 72.150 | 72.150 | 31,707,850 |
| 2025-09-04 | 76.000 | 76.400 | 68.800 | 69.350 | 69.350 | 43,313,030 |
| 2025-09-03 | 75.600 | 80.660 | 74.070 | 77.890 | 77.890 | 40,014,310 |
| 2025-09-02 | 83.170 | 83.260 | 76.000 | 76.800 | 76.800 | 61,973,220 |
| 2025-09-01 | 88.000 | 93.920 | 80.760 | 85.710 | 85.710 | 77,767,580 |
| 2025-08-29 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 0 |
| 2025-08-28 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 0 |
| 2025-08-27 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 0 |
| 2025-08-26 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 0 |
| 2025-08-25 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 0 |
| 2025-08-22 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 0 |
| 2025-08-21 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 0 |
| 2025-08-20 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 0 |
| 2025-08-19 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 0 |
| 2025-08-18 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 0 |
| 2025-08-15 | 69.990 | 81.880 | 68.910 | 78.500 | 78.500 | 33,788,400 |
| 2025-08-14 | 68.400 | 72.040 | 67.070 | 70.500 | 70.500 | 28,940,470 |
| 2025-08-13 | 66.150 | 68.680 | 65.560 | 68.040 | 68.040 | 21,126,350 |
| 2025-08-12 | 62.820 | 66.660 | 62.310 | 65.990 | 65.990 | 24,310,440 |
| 2025-08-11 | 64.600 | 64.810 | 61.400 | 62.660 | 62.660 | 25,693,860 |
| 2025-08-08 | 65.800 | 66.280 | 64.260 | 64.750 | 64.750 | 22,334,080 |
| 2025-08-07 | 64.000 | 67.790 | 64.000 | 66.800 | 66.800 | 25,035,960 |
| 2025-08-06 | 64.500 | 66.380 | 62.820 | 65.370 | 65.370 | 21,449,770 |
| 2025-08-05 | 63.100 | 66.000 | 62.620 | 64.500 | 64.500 | 26,061,850 |
| 2025-08-04 | 59.600 | 64.060 | 59.600 | 63.100 | 63.100 | 28,407,530 |
| 2025-08-01 | 60.130 | 60.150 | 58.300 | 58.670 | 58.670 | 8,788,401 |
| 2025-07-31 | 58.000 | 62.200 | 57.960 | 60.020 | 60.020 | 21,202,950 |
| 2025-07-30 | 59.990 | 60.200 | 57.600 | 58.480 | 58.480 | 16,781,490 |
| 2025-07-29 | 59.500 | 60.780 | 58.950 | 60.220 | 60.220 | 14,304,950 |
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.