Hua Hong Semiconductor Limited (FRA:1HH)
Germany · Delayed Price · Currency is EUR 10.20
-0.60 (-5.56%)
At close: Feb 20, 2026
Hua Hong Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | -5.56% | 370 |
| Feb 19, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Feb 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Feb 17, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | - | 200 |
| Feb 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Feb 13, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | -0.93% | 42 |
| Feb 12, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 1.89% | 7 |
| Feb 11, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | -2.75% | 410 |
| Feb 10, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | -1.80% | - |
| Feb 9, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | 207 |
| Feb 6, 2026 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 1.85% | 1,230 |
| Feb 5, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | -3.57% | 240 |
| Feb 4, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -4.27% | - |
| Feb 3, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 4.46% | 900 |
| Feb 2, 2026 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | -11.11% | 2,430 |
| Jan 30, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | 1.61% | 2,490 |
| Jan 29, 2026 | 12.60 | 12.70 | 12.40 | 12.40 | 12.40 | -8.82% | 1,477 |
| Jan 28, 2026 | 13.00 | 13.60 | 13.00 | 13.60 | 13.60 | 8.80% | 5,706 |
| Jan 27, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 2.46% | 30 |
| Jan 26, 2026 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | 3.39% | 2,060 |
| Jan 23, 2026 | 11.70 | 12.10 | 11.70 | 11.80 | 11.80 | -3.28% | 250 |
| Jan 22, 2026 | 12.00 | 12.40 | 12.00 | 12.20 | 12.20 | 1.67% | 2,763 |
| Jan 21, 2026 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | 9.09% | 1,790 |
| Jan 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | - |
| Jan 19, 2026 | 11.30 | 11.60 | 11.30 | 11.50 | 11.50 | -4.17% | 855 |
| Jan 16, 2026 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | 8.11% | 770 |
| Jan 15, 2026 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 6.73% | 800 |
| Jan 14, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 4.52% | 250 |
| Jan 13, 2026 | 9.65 | 9.95 | 9.65 | 9.95 | 9.95 | -2.45% | 1,710 |
| Jan 12, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.00% | 1,270 |
| Jan 9, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | -3.85% | 7,114 |
| Jan 8, 2026 | 9.95 | 10.40 | 9.95 | 10.40 | 10.40 | 4.52% | 1,440 |
| Jan 7, 2026 | 9.85 | 9.95 | 9.85 | 9.95 | 9.95 | 5.29% | 2,472 |
| Jan 6, 2026 | 9.20 | 9.45 | 9.20 | 9.45 | 9.45 | 2.16% | 410 |
| Jan 5, 2026 | 9.25 | 9.55 | 9.25 | 9.25 | 9.25 | - | 1,675 |
| Jan 2, 2026 | 8.75 | 9.25 | 8.75 | 9.25 | 9.25 | 13.50% | 916 |
| Dec 30, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3.16% | - |
| Dec 29, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.95% | 462 |
| Dec 23, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | 531 |
| Dec 22, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 4.73% | - |
| Dec 19, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.07% | - |
| Dec 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.68% | - |
| Dec 17, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 4.20% | - |
| Dec 16, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -3.38% | - |
| Dec 15, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | -6.33% | 280 |
| Dec 12, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Dec 11, 2025 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | -2.42% | - |
| Dec 10, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Dec 9, 2025 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | -4.00% | - |
| Dec 8, 2025 | 8.85 | 8.85 | 8.70 | 8.75 | 8.75 | 4.79% | 323 |