Hua Hong Semiconductor Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 60.000 | 60.880 | 59.400 | 60.070 | 60.070 | 16,080,440 |
| 2025-07-25 | 57.990 | 59.990 | 57.610 | 59.850 | 59.850 | 17,675,110 |
| 2025-07-24 | 54.300 | 58.220 | 54.040 | 58.010 | 58.010 | 21,684,680 |
| 2025-07-23 | 53.700 | 55.280 | 53.360 | 54.350 | 54.350 | 10,370,280 |
| 2025-07-22 | 53.190 | 55.200 | 52.940 | 53.720 | 53.720 | 10,277,930 |
| 2025-07-21 | 52.900 | 54.400 | 52.800 | 53.180 | 53.180 | 5,758,402 |
| 2025-07-18 | 53.280 | 53.710 | 52.530 | 52.930 | 52.930 | 5,386,155 |
| 2025-07-17 | 53.370 | 53.900 | 52.400 | 53.250 | 53.250 | 10,597,640 |
| 2025-07-16 | 53.910 | 54.590 | 53.260 | 53.370 | 53.370 | 5,939,779 |
| 2025-07-15 | 54.000 | 54.480 | 53.180 | 54.080 | 54.080 | 5,942,082 |
| 2025-07-14 | 55.550 | 55.760 | 54.050 | 54.050 | 54.050 | 8,066,087 |
| 2025-07-11 | 52.900 | 56.430 | 52.780 | 55.550 | 55.550 | 15,156,420 |
| 2025-07-10 | 52.750 | 53.460 | 52.300 | 53.110 | 53.110 | 5,751,300 |
| 2025-07-09 | 53.960 | 53.960 | 52.690 | 53.090 | 53.090 | 6,496,971 |
| 2025-07-08 | 53.940 | 54.600 | 53.430 | 54.090 | 54.090 | 7,288,464 |
| 2025-07-07 | 53.700 | 55.490 | 53.700 | 54.030 | 54.030 | 10,975,810 |
| 2025-07-04 | 52.440 | 54.910 | 51.730 | 53.500 | 53.500 | 11,481,270 |
| 2025-07-03 | 53.000 | 53.480 | 52.410 | 52.670 | 52.670 | 7,558,914 |
| 2025-07-02 | 54.150 | 54.290 | 52.680 | 53.270 | 53.270 | 7,778,615 |
| 2025-07-01 | 54.830 | 54.830 | 53.630 | 54.510 | 54.510 | 9,533,094 |
| 2025-06-30 | 53.010 | 55.900 | 52.700 | 54.910 | 54.910 | 20,768,650 |
| 2025-06-27 | 52.400 | 52.590 | 51.680 | 52.120 | 52.120 | 5,458,891 |
| 2025-06-26 | 52.900 | 53.580 | 51.970 | 52.100 | 52.100 | 8,972,811 |
| 2025-06-25 | 51.900 | 53.280 | 51.810 | 52.900 | 52.900 | 11,220,190 |
| 2025-06-24 | 52.030 | 52.640 | 51.150 | 51.950 | 51.950 | 10,677,580 |
| 2025-06-23 | 50.820 | 53.530 | 50.810 | 51.980 | 51.980 | 16,714,290 |
| 2025-06-20 | 50.000 | 51.970 | 50.000 | 51.000 | 51.000 | 16,662,600 |
| 2025-06-19 | 49.030 | 50.310 | 49.020 | 49.570 | 49.570 | 7,586,052 |
| 2025-06-18 | 48.500 | 49.820 | 48.310 | 49.500 | 49.500 | 10,238,910 |
| 2025-06-17 | 47.420 | 48.870 | 47.020 | 48.660 | 48.660 | 7,489,328 |
| 2025-06-16 | 46.740 | 47.780 | 46.600 | 47.440 | 47.440 | 5,384,816 |
| 2025-06-13 | 47.120 | 47.690 | 46.010 | 46.780 | 46.780 | 11,960,550 |
| 2025-06-12 | 48.210 | 48.450 | 47.000 | 47.120 | 47.120 | 8,147,944 |
| 2025-06-11 | 48.000 | 49.260 | 47.990 | 48.200 | 48.200 | 7,058,078 |
| 2025-06-10 | 50.450 | 50.500 | 47.900 | 48.200 | 48.200 | 9,255,119 |
| 2025-06-09 | 49.000 | 50.480 | 48.900 | 50.320 | 50.320 | 8,248,639 |
| 2025-06-06 | 49.000 | 49.950 | 48.710 | 49.000 | 49.000 | 6,238,144 |
| 2025-06-05 | 48.380 | 49.500 | 47.850 | 49.060 | 49.060 | 8,546,032 |
| 2025-06-04 | 48.290 | 48.470 | 47.800 | 48.270 | 48.270 | 4,043,155 |
| 2025-06-03 | 47.970 | 49.490 | 47.560 | 48.120 | 48.120 | 7,976,599 |
| 2025-05-30 | 48.900 | 49.080 | 47.800 | 47.880 | 47.880 | 6,543,698 |
| 2025-05-29 | 46.800 | 50.070 | 46.400 | 49.420 | 49.420 | 13,650,000 |
| 2025-05-28 | 47.200 | 47.650 | 46.360 | 46.560 | 46.560 | 4,539,017 |
| 2025-05-27 | 48.000 | 48.160 | 47.030 | 47.200 | 47.200 | 5,361,417 |
| 2025-05-26 | 47.340 | 49.120 | 47.300 | 48.170 | 48.170 | 10,857,260 |
| 2025-05-23 | 47.080 | 47.700 | 46.570 | 46.600 | 46.600 | 5,664,511 |
| 2025-05-22 | 47.440 | 48.400 | 47.150 | 47.210 | 47.210 | 7,472,050 |
| 2025-05-21 | 46.440 | 47.970 | 46.100 | 47.970 | 47.970 | 11,882,800 |
| 2025-05-20 | 46.430 | 47.050 | 46.190 | 46.550 | 46.550 | 7,210,530 |
| 2025-05-19 | 45.400 | 47.390 | 45.090 | 46.680 | 46.680 | 11,529,890 |
| 2025-05-16 | 45.100 | 46.220 | 45.000 | 45.450 | 45.450 | 6,183,704 |
| 2025-05-15 | 46.090 | 46.260 | 45.050 | 45.180 | 45.180 | 6,759,769 |
| 2025-05-14 | 46.000 | 46.800 | 45.800 | 46.310 | 46.310 | 7,071,565 |
| 2025-05-13 | 47.680 | 47.700 | 46.080 | 46.150 | 46.150 | 10,176,220 |
| 2025-05-12 | 47.150 | 47.410 | 46.070 | 47.190 | 47.190 | 14,591,350 |
| 2025-05-09 | 49.500 | 49.500 | 45.760 | 47.150 | 47.150 | 32,263,680 |
| 2025-05-08 | 51.750 | 52.790 | 50.700 | 52.000 | 52.000 | 10,929,610 |
| 2025-05-07 | 52.600 | 53.360 | 51.150 | 51.800 | 51.800 | 11,746,620 |
| 2025-05-06 | 51.450 | 52.500 | 51.450 | 51.960 | 51.960 | 7,580,706 |
| 2025-04-30 | 51.400 | 52.100 | 51.030 | 51.350 | 51.350 | 7,571,688 |
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.