Hua Hong Semiconductor Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	50.910	52.370	50.650	51.400	51.400	5,724,103
2025-04-28	51.390	51.850	50.810	51.030	51.030	5,734,565
2025-04-25	52.010	52.460	49.500	51.200	51.200	14,585,040
2025-04-24	53.500	53.760	52.000	52.460	52.460	9,565,330
2025-04-23	53.900	54.180	52.830	53.840	53.840	12,586,950
2025-04-22	51.800	55.200	51.800	53.860	53.860	23,209,490
2025-04-21	52.000	52.230	50.930	51.670	51.670	8,650,423
2025-04-18	51.800	52.160	50.880	52.080	52.080	8,418,383
2025-04-17	51.810	54.230	51.620	52.000	52.000	19,782,010
2025-04-16	52.400	53.780	51.510	51.930	51.930	16,690,340
2025-04-15	52.200	52.780	50.850	51.790	51.790	15,264,820
2025-04-14	51.000	53.500	50.880	52.480	52.480	31,435,260
2025-04-11	43.930	52.440	43.620	52.330	52.330	50,725,160
2025-04-10	44.100	45.050	43.700	43.700	43.700	14,169,800
2025-04-09	40.700	43.830	39.030	43.200	43.200	17,507,160
2025-04-08	40.760	42.700	40.710	41.460	41.460	17,099,420
2025-04-07	44.100	45.380	37.810	40.760	40.760	23,511,020
2025-04-03	46.300	47.990	46.180	46.670	46.670	9,401,616
2025-04-02	46.500	47.220	46.070	46.910	46.910	7,547,281
2025-04-01	45.950	46.940	45.950	46.200	46.200	7,955,651
2025-03-31	45.720	46.380	45.010	45.780	45.780	8,651,316
2025-03-28	47.300	47.930	45.810	45.880	45.880	12,562,430
2025-03-27	47.090	49.250	46.670	47.760	47.760	13,620,690
2025-03-26	47.100	48.000	47.010	47.080	47.080	8,747,693
2025-03-25	48.700	48.760	46.800	47.200	47.200	9,807,247
2025-03-24	49.620	50.000	47.830	48.700	48.700	10,233,610
2025-03-21	51.200	51.820	49.540	49.750	49.750	12,120,660
2025-03-20	52.110	52.270	51.330	51.370	51.370	8,984,334
2025-03-19	52.870	53.240	52.000	52.300	52.300	8,067,371
2025-03-18	53.600	54.330	53.010	53.110	53.110	9,215,516
2025-03-17	54.120	54.260	53.020	53.200	53.200	9,234,693
2025-03-14	52.600	54.100	52.500	53.990	53.990	13,625,930
2025-03-13	53.400	53.930	51.860	52.580	52.580	12,237,850
2025-03-12	54.700	54.850	53.400	53.470	53.470	12,161,700
2025-03-11	52.860	55.380	52.500	53.810	53.810	14,572,980
2025-03-10	54.460	54.460	52.880	53.980	53.980	13,380,930
2025-03-07	53.600	56.060	53.280	54.390	54.390	20,821,250
2025-03-06	54.880	55.880	53.840	54.120	54.120	22,425,550
2025-03-05	52.770	54.620	52.450	54.300	54.300	23,881,700
2025-03-04	51.100	53.350	50.230	52.270	52.270	21,782,460
2025-03-03	52.600	52.880	51.250	51.810	51.810	14,655,390
2025-02-28	54.860	55.190	52.100	52.400	52.400	19,833,430
2025-02-27	57.000	58.250	53.900	55.190	55.190	27,406,530
2025-02-26	57.470	57.850	54.860	57.310	57.310	24,738,070
2025-02-25	57.860	59.220	56.280	56.510	56.510	35,322,940
2025-02-24	58.800	61.940	58.170	59.860	59.860	40,998,370
2025-02-21	58.500	61.940	57.500	59.780	59.780	61,165,690
2025-02-20	59.600	59.890	56.820	58.230	58.230	38,347,470
2025-02-19	51.850	61.000	51.850	60.280	60.280	71,970,240
2025-02-18	50.600	53.480	50.520	51.100	51.100	32,200,040
2025-02-17	46.500	53.800	46.100	51.720	51.720	36,726,770
2025-02-14	47.000	47.800	46.380	46.790	46.790	17,251,720
2025-02-13	49.400	49.470	48.350	48.390	48.390	10,871,280
2025-02-12	47.800	49.860	47.200	49.690	49.690	20,731,500
2025-02-11	49.010	49.270	47.520	47.720	47.720	9,452,449
2025-02-10	49.260	49.520	48.640	49.040	49.040	11,644,090
2025-02-07	49.260	50.210	48.320	49.060	49.060	17,612,620
2025-02-06	47.350	49.800	47.200	49.250	49.250	17,929,070
2025-02-05	48.300	48.640	47.480	47.600	47.600	15,841,080
2025-01-27	47.300	47.350	45.850	45.850	45.850	7,962,172

← NewerPage 7 of 13 · 778 trading daysOlder →

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.