Hua Hong Semiconductor Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 42.030 | 43.550 | 41.730 | 42.950 | 42.950 | 12,438,110 |
| 2024-10-30 | 43.600 | 43.600 | 43.600 | 43.600 | 43.600 | 0 |
| 2024-10-29 | 44.550 | 45.370 | 43.580 | 43.600 | 43.600 | 15,320,360 |
| 2024-10-28 | 44.900 | 45.500 | 44.200 | 44.490 | 44.490 | 12,013,790 |
| 2024-10-25 | 44.190 | 46.590 | 44.130 | 45.130 | 45.130 | 17,145,810 |
| 2024-10-24 | 43.700 | 45.350 | 43.680 | 44.090 | 44.090 | 14,923,340 |
| 2024-10-23 | 45.800 | 46.410 | 44.300 | 44.550 | 44.550 | 22,383,470 |
| 2024-10-22 | 44.010 | 48.150 | 43.320 | 46.550 | 46.550 | 32,072,440 |
| 2024-10-21 | 43.990 | 49.240 | 43.370 | 44.420 | 44.420 | 41,985,450 |
| 2024-10-18 | 38.840 | 44.800 | 38.370 | 43.080 | 43.080 | 32,249,900 |
| 2024-10-17 | 39.390 | 39.580 | 38.200 | 38.260 | 38.260 | 10,225,320 |
| 2024-10-16 | 38.000 | 39.680 | 37.680 | 38.710 | 38.710 | 10,083,280 |
| 2024-10-15 | 39.790 | 41.490 | 39.210 | 39.230 | 39.230 | 17,354,960 |
| 2024-10-14 | 39.290 | 40.250 | 37.640 | 39.810 | 39.810 | 19,556,070 |
| 2024-10-11 | 41.050 | 42.100 | 38.500 | 39.130 | 39.130 | 18,210,680 |
| 2024-10-10 | 45.650 | 45.990 | 40.700 | 42.400 | 42.400 | 29,668,730 |
| 2024-10-09 | 43.680 | 50.040 | 42.080 | 45.700 | 45.700 | 56,789,620 |
| 2024-10-08 | 45.310 | 45.310 | 43.330 | 45.310 | 45.310 | 34,711,060 |
| 2024-09-30 | 33.710 | 38.300 | 33.330 | 37.760 | 37.760 | 20,608,580 |
| 2024-09-27 | 31.000 | 32.500 | 30.860 | 32.330 | 32.330 | 6,937,453 |
| 2024-09-26 | 29.120 | 30.430 | 29.120 | 30.390 | 30.390 | 6,845,165 |
| 2024-09-25 | 29.270 | 30.070 | 29.080 | 29.270 | 29.270 | 6,869,495 |
| 2024-09-24 | 27.850 | 28.890 | 27.610 | 28.850 | 28.850 | 5,488,889 |
| 2024-09-23 | 27.600 | 27.950 | 27.480 | 27.570 | 27.570 | 2,980,913 |
| 2024-09-20 | 27.750 | 27.770 | 27.270 | 27.510 | 27.510 | 2,637,269 |
| 2024-09-19 | 27.300 | 27.900 | 27.020 | 27.670 | 27.670 | 4,600,452 |
| 2024-09-18 | 27.180 | 27.360 | 26.600 | 27.210 | 27.210 | 3,446,250 |
| 2024-09-13 | 27.600 | 27.820 | 27.050 | 27.080 | 27.080 | 4,339,389 |
| 2024-09-12 | 27.970 | 28.160 | 27.620 | 27.660 | 27.660 | 4,075,934 |
| 2024-09-11 | 27.930 | 28.090 | 27.500 | 27.920 | 27.920 | 4,360,667 |
| 2024-09-10 | 28.640 | 28.810 | 27.720 | 28.120 | 28.120 | 5,641,084 |
| 2024-09-09 | 29.080 | 29.270 | 28.400 | 28.690 | 28.690 | 3,832,978 |
| 2024-09-06 | 30.130 | 30.160 | 29.150 | 29.200 | 29.200 | 3,023,657 |
| 2024-09-05 | 29.790 | 30.200 | 29.790 | 30.060 | 30.060 | 2,121,372 |
| 2024-09-04 | 29.800 | 30.240 | 29.600 | 29.810 | 29.810 | 2,390,942 |
| 2024-09-03 | 29.680 | 30.500 | 29.680 | 30.060 | 30.060 | 2,307,704 |
| 2024-09-02 | 30.880 | 30.950 | 29.880 | 29.900 | 29.900 | 4,690,254 |
| 2024-08-30 | 29.670 | 31.370 | 29.650 | 31.150 | 31.150 | 7,503,714 |
| 2024-08-29 | 29.150 | 30.340 | 28.810 | 30.170 | 30.170 | 5,786,011 |
| 2024-08-28 | 29.360 | 29.670 | 29.230 | 29.300 | 29.300 | 2,917,643 |
| 2024-08-27 | 29.490 | 29.490 | 29.490 | 29.490 | 29.490 | 0 |
| 2024-08-26 | 29.500 | 29.730 | 29.210 | 29.490 | 29.490 | 2,889,607 |
| 2024-08-23 | 29.200 | 29.730 | 29.200 | 29.510 | 29.510 | 2,791,385 |
| 2024-08-22 | 30.030 | 30.070 | 29.330 | 29.410 | 29.410 | 4,150,160 |
| 2024-08-21 | 30.290 | 30.570 | 29.800 | 29.920 | 29.920 | 3,985,228 |
| 2024-08-20 | 31.000 | 31.050 | 30.340 | 30.450 | 30.450 | 4,299,787 |
| 2024-08-19 | 30.970 | 31.410 | 30.700 | 31.100 | 31.100 | 3,816,984 |
| 2024-08-16 | 31.400 | 31.440 | 30.800 | 30.880 | 30.880 | 4,325,778 |
| 2024-08-15 | 31.150 | 31.870 | 30.960 | 31.250 | 31.250 | 5,030,701 |
| 2024-08-14 | 31.780 | 31.800 | 31.160 | 31.200 | 31.200 | 4,794,232 |
| 2024-08-13 | 31.790 | 31.940 | 31.220 | 31.590 | 31.590 | 6,185,573 |
| 2024-08-12 | 33.300 | 33.300 | 31.470 | 31.770 | 31.770 | 9,949,577 |
| 2024-08-09 | 35.200 | 35.500 | 33.510 | 33.540 | 33.540 | 8,333,549 |
| 2024-08-08 | 33.660 | 34.780 | 33.580 | 34.350 | 34.350 | 3,820,794 |
| 2024-08-07 | 33.830 | 34.770 | 33.750 | 33.980 | 33.980 | 3,682,049 |
| 2024-08-06 | 33.900 | 34.050 | 33.350 | 33.860 | 33.860 | 4,496,430 |
| 2024-08-05 | 34.980 | 35.400 | 33.200 | 33.210 | 33.210 | 9,198,145 |
| 2024-08-02 | 36.450 | 36.830 | 35.300 | 35.480 | 35.480 | 7,255,257 |
| 2024-08-01 | 36.900 | 37.550 | 36.520 | 36.880 | 36.880 | 6,187,801 |
| 2024-07-31 | 34.890 | 36.950 | 34.710 | 36.900 | 36.900 | 7,502,771 |
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.