Hua Hong Semiconductor Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 46.660 | 47.360 | 46.610 | 47.300 | 47.300 | 8,391,615 |
| 2025-01-23 | 47.200 | 48.780 | 46.650 | 46.700 | 46.700 | 13,820,750 |
| 2025-01-22 | 47.020 | 47.600 | 46.260 | 46.540 | 46.540 | 9,744,348 |
| 2025-01-21 | 46.850 | 47.720 | 46.560 | 47.180 | 47.180 | 11,000,410 |
| 2025-01-20 | 46.950 | 47.500 | 46.140 | 46.520 | 46.520 | 10,647,900 |
| 2025-01-17 | 45.900 | 48.200 | 45.460 | 46.860 | 46.860 | 16,629,060 |
| 2025-01-16 | 45.180 | 47.000 | 45.180 | 45.670 | 45.670 | 16,451,950 |
| 2025-01-15 | 44.950 | 45.970 | 44.120 | 44.860 | 44.860 | 10,497,930 |
| 2025-01-14 | 44.000 | 45.670 | 43.700 | 45.100 | 45.100 | 14,034,510 |
| 2025-01-13 | 41.250 | 45.520 | 41.000 | 43.930 | 43.930 | 15,789,150 |
| 2025-01-10 | 42.180 | 43.920 | 41.920 | 41.930 | 41.930 | 11,812,570 |
| 2025-01-09 | 41.560 | 42.990 | 41.560 | 42.220 | 42.220 | 7,818,416 |
| 2025-01-08 | 42.020 | 42.510 | 40.230 | 41.940 | 41.940 | 10,827,270 |
| 2025-01-07 | 41.670 | 42.470 | 41.620 | 42.430 | 42.430 | 7,954,257 |
| 2025-01-06 | 42.510 | 42.800 | 41.400 | 41.690 | 41.690 | 7,484,351 |
| 2025-01-03 | 43.800 | 44.000 | 42.360 | 42.510 | 42.510 | 9,978,808 |
| 2025-01-02 | 46.490 | 46.490 | 42.910 | 43.600 | 43.600 | 14,048,190 |
| 2024-12-31 | 49.170 | 49.170 | 46.080 | 46.470 | 46.470 | 16,729,690 |
| 2024-12-30 | 49.990 | 50.200 | 48.980 | 49.300 | 49.300 | 12,804,080 |
| 2024-12-27 | 49.810 | 51.860 | 48.900 | 50.030 | 50.030 | 18,167,610 |
| 2024-12-26 | 49.600 | 50.290 | 48.920 | 49.810 | 49.810 | 11,311,100 |
| 2024-12-25 | 49.660 | 50.750 | 49.400 | 49.550 | 49.550 | 11,771,880 |
| 2024-12-24 | 49.500 | 50.050 | 48.600 | 49.990 | 49.990 | 10,212,260 |
| 2024-12-23 | 49.100 | 50.990 | 49.050 | 49.280 | 49.280 | 15,252,420 |
| 2024-12-20 | 47.290 | 51.200 | 47.050 | 49.290 | 49.290 | 18,499,320 |
| 2024-12-19 | 46.990 | 48.060 | 46.400 | 47.220 | 47.220 | 9,458,091 |
| 2024-12-18 | 47.390 | 47.990 | 46.750 | 47.540 | 47.540 | 7,421,808 |
| 2024-12-17 | 47.800 | 48.290 | 46.910 | 46.990 | 46.990 | 10,085,010 |
| 2024-12-16 | 50.490 | 50.490 | 47.550 | 48.400 | 48.400 | 15,907,700 |
| 2024-12-13 | 49.500 | 51.900 | 49.300 | 50.620 | 50.620 | 30,663,220 |
| 2024-12-12 | 49.190 | 50.280 | 48.380 | 50.010 | 50.010 | 15,675,500 |
| 2024-12-11 | 50.000 | 50.600 | 48.800 | 49.170 | 49.170 | 12,690,850 |
| 2024-12-10 | 52.080 | 52.190 | 49.350 | 49.350 | 49.350 | 14,129,030 |
| 2024-12-09 | 50.330 | 50.340 | 48.400 | 49.440 | 49.440 | 11,590,260 |
| 2024-12-06 | 49.490 | 50.920 | 49.280 | 50.340 | 50.340 | 13,039,190 |
| 2024-12-05 | 48.010 | 50.120 | 47.900 | 49.900 | 49.900 | 13,372,650 |
| 2024-12-04 | 50.660 | 51.050 | 48.610 | 48.800 | 48.800 | 21,360,410 |
| 2024-12-03 | 49.380 | 49.800 | 47.920 | 48.970 | 48.970 | 11,835,780 |
| 2024-12-02 | 48.720 | 49.630 | 48.360 | 48.980 | 48.980 | 13,809,120 |
| 2024-11-29 | 46.510 | 49.250 | 45.990 | 48.280 | 48.280 | 17,354,610 |
| 2024-11-28 | 47.020 | 48.280 | 46.450 | 46.720 | 46.720 | 13,304,260 |
| 2024-11-27 | 45.000 | 47.220 | 43.880 | 47.120 | 47.120 | 15,990,460 |
| 2024-11-26 | 46.630 | 47.380 | 45.350 | 45.390 | 45.390 | 13,204,560 |
| 2024-11-25 | 48.780 | 48.780 | 45.760 | 46.890 | 46.890 | 19,070,570 |
| 2024-11-22 | 51.800 | 53.780 | 48.800 | 48.870 | 48.870 | 32,825,890 |
| 2024-11-21 | 47.700 | 49.850 | 47.700 | 48.640 | 48.640 | 14,958,800 |
| 2024-11-20 | 48.120 | 48.710 | 47.280 | 48.220 | 48.220 | 14,745,570 |
| 2024-11-19 | 47.090 | 48.580 | 46.380 | 48.580 | 48.580 | 16,585,970 |
| 2024-11-18 | 48.160 | 48.660 | 46.210 | 46.930 | 46.930 | 17,332,680 |
| 2024-11-15 | 50.010 | 51.100 | 47.860 | 48.160 | 48.160 | 22,788,980 |
| 2024-11-14 | 53.400 | 54.390 | 50.110 | 50.770 | 50.770 | 29,634,720 |
| 2024-11-13 | 53.000 | 57.170 | 52.320 | 54.760 | 54.760 | 36,086,670 |
| 2024-11-12 | 54.000 | 55.550 | 52.000 | 54.500 | 54.500 | 40,004,370 |
| 2024-11-11 | 49.380 | 56.000 | 49.380 | 54.000 | 54.000 | 46,545,050 |
| 2024-11-08 | 47.310 | 48.930 | 45.900 | 46.960 | 46.960 | 26,628,850 |
| 2024-11-07 | 44.140 | 45.750 | 43.540 | 45.470 | 45.470 | 17,235,930 |
| 2024-11-06 | 44.390 | 45.800 | 43.540 | 44.200 | 44.200 | 17,807,030 |
| 2024-11-05 | 41.880 | 41.880 | 41.880 | 41.880 | 41.880 | 0 |
| 2024-11-04 | 41.310 | 41.950 | 41.030 | 41.880 | 41.880 | 7,382,067 |
| 2024-11-01 | 42.800 | 43.600 | 41.200 | 41.220 | 41.220 | 12,134,090 |
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.