Hua Hong Semiconductor Limited (BKK:HUAHONG23)
Thailand · Delayed Price · Currency is THB 5.10
-0.10 (-1.92%)
At close: Mar 4, 2026
Hua Hong Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5.00 | 5.10 | 4.92 | 5.10 | 5.10 | -1.92% | 1,357,918 |
| Mar 2, 2026 | 5.25 | 5.45 | 5.20 | 5.20 | 5.20 | -5.45% | 3,230,547 |
| Feb 27, 2026 | 5.40 | 5.55 | 5.40 | 5.50 | 5.50 | -2.65% | 255,186 |
| Feb 26, 2026 | 5.60 | 5.70 | 5.55 | 5.65 | 5.65 | -2.59% | 408,198 |
| Feb 25, 2026 | 5.85 | 6.00 | 5.80 | 5.80 | 5.80 | - | 1,564,107 |
| Feb 24, 2026 | 5.50 | 5.85 | 5.50 | 5.80 | 5.80 | 3.57% | 646,431 |
| Feb 23, 2026 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | 4.67% | 708,796 |
| Feb 20, 2026 | 5.45 | 5.50 | 5.35 | 5.35 | 5.35 | -2.73% | 610,473 |
| Feb 19, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 387,149 |
| Feb 18, 2026 | 5.55 | 5.55 | 5.35 | 5.45 | 5.45 | -1.80% | 856,272 |
| Feb 17, 2026 | 5.65 | 5.65 | 5.50 | 5.55 | 5.55 | -1.77% | 262,857 |
| Feb 16, 2026 | 5.65 | 5.75 | 5.60 | 5.65 | 5.65 | 1.80% | 193,051 |
| Feb 13, 2026 | 5.70 | 5.75 | 5.55 | 5.55 | 5.55 | - | 821,370 |
| Feb 12, 2026 | 5.70 | 5.80 | 5.50 | 5.55 | 5.55 | -2.63% | 488,393 |
| Feb 11, 2026 | 5.65 | 5.75 | 5.60 | 5.70 | 5.70 | -2.56% | 662,404 |
| Feb 10, 2026 | 5.85 | 5.85 | 5.70 | 5.85 | 5.85 | -2.50% | 765,204 |
| Feb 9, 2026 | 6.00 | 6.05 | 5.85 | 6.00 | 6.00 | 3.45% | 1,076,247 |
| Feb 6, 2026 | 5.85 | 5.95 | 5.70 | 5.80 | 5.80 | - | 1,921,767 |
| Feb 5, 2026 | 5.65 | 5.85 | 5.55 | 5.80 | 5.80 | -4.13% | 2,635,625 |
| Feb 4, 2026 | 5.90 | 6.05 | 5.85 | 6.05 | 6.05 | -3.20% | 1,201,612 |
| Feb 3, 2026 | 6.10 | 6.30 | 6.05 | 6.25 | 6.25 | 3.31% | 20,024,480 |
| Feb 2, 2026 | 6.00 | 6.15 | 5.85 | 6.05 | 6.05 | -8.33% | 4,395,285 |
| Jan 30, 2026 | 6.65 | 6.85 | 6.60 | 6.60 | 6.60 | -0.75% | 2,453,491 |
| Jan 29, 2026 | 6.85 | 6.90 | 6.55 | 6.65 | 6.65 | -4.32% | 3,017,738 |
| Jan 28, 2026 | 6.70 | 7.00 | 6.65 | 6.95 | 6.95 | 6.11% | 2,494,862 |
| Jan 27, 2026 | 6.45 | 6.65 | 6.35 | 6.55 | 6.55 | 4.80% | 1,163,000 |
| Jan 26, 2026 | 6.25 | 6.35 | 6.15 | 6.25 | 6.25 | - | 772,234 |
| Jan 23, 2026 | 6.15 | 6.35 | 6.10 | 6.25 | 6.25 | -0.79% | 1,063,740 |
| Jan 22, 2026 | 6.25 | 6.30 | 6.15 | 6.30 | 6.30 | 3.28% | 2,066,637 |
| Jan 21, 2026 | 6.00 | 6.10 | 5.95 | 6.10 | 6.10 | 6.09% | 1,657,871 |
| Jan 20, 2026 | 5.60 | 5.80 | 5.60 | 5.75 | 5.75 | -1.71% | 1,514,968 |
| Jan 19, 2026 | 6.00 | 6.00 | 5.80 | 5.85 | 5.85 | -6.40% | 2,794,135 |
| Jan 16, 2026 | 5.80 | 6.25 | 5.75 | 6.25 | 6.25 | 8.70% | 3,682,545 |
| Jan 15, 2026 | 5.40 | 5.80 | 5.35 | 5.75 | 5.75 | 5.50% | 5,157,824 |
| Jan 14, 2026 | 5.50 | 5.50 | 5.30 | 5.45 | 5.45 | 6.86% | 3,327,262 |
| Jan 13, 2026 | 5.10 | 5.20 | 5.05 | 5.10 | 5.10 | -1.92% | 1,412,431 |
| Jan 12, 2026 | 5.20 | 5.30 | 5.15 | 5.20 | 5.20 | - | 988,398 |
| Jan 9, 2026 | 5.30 | 5.30 | 5.15 | 5.20 | 5.20 | -0.95% | 1,450,287 |
| Jan 8, 2026 | 5.35 | 5.40 | 5.15 | 5.25 | 5.25 | 3.96% | 6,267,700 |
| Jan 7, 2026 | 4.96 | 5.15 | 4.96 | 5.05 | 5.05 | 4.34% | 3,284,811 |
| Jan 6, 2026 | 4.90 | 4.96 | 4.82 | 4.84 | 4.84 | -0.41% | 3,381,261 |
| Jan 5, 2026 | 4.88 | 4.88 | 4.74 | 4.86 | 4.86 | 10.96% | 4,082,705 |
| Dec 30, 2025 | 4.26 | 4.40 | 4.24 | 4.38 | 4.38 | 4.29% | 1,040,043 |
| Dec 29, 2025 | 4.18 | 4.24 | 4.16 | 4.20 | 4.20 | 4.48% | 957,547 |
| Dec 26, 2025 | 4.12 | 4.12 | 3.98 | 4.02 | 4.02 | - | 56,766 |
| Dec 25, 2025 | 4.04 | 4.08 | 4.00 | 4.02 | 4.02 | -0.50% | 14,222 |
| Dec 24, 2025 | 4.06 | 4.08 | 4.04 | 4.04 | 4.04 | 0.50% | 854,551 |
| Dec 23, 2025 | 4.06 | 4.10 | 3.98 | 4.02 | 4.02 | -0.99% | 209,525 |
| Dec 22, 2025 | 4.02 | 4.14 | 4.02 | 4.06 | 4.06 | 5.73% | 884,531 |
| Dec 19, 2025 | 3.92 | 3.98 | 3.82 | 3.84 | 3.84 | -1.03% | 364,290 |