Hua Hong Semiconductor Limited (FRA:1HH)
Germany · Delayed Price · Currency is EUR 10.00
-0.40 (-3.85%)
At close: Jan 9, 2026
Hua Hong Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Dec 4, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 5.66% | 200 |
| Dec 3, 2025 | 8.10 | 8.10 | 7.95 | 7.95 | 7.95 | -0.62% | 400 |
| Dec 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | - |
| Dec 1, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Nov 28, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | - |
| Nov 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Nov 26, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 4.55% | - |
| Nov 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.67% | - |
| Nov 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.66% | - |
| Nov 21, 2025 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | -7.02% | 750 |
| Nov 20, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.39% | - |
| Nov 19, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | 50 |
| Nov 18, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.94% | - |
| Nov 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.03% | - |
| Nov 14, 2025 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | -4.07% | 640 |
| Nov 13, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 4.88% | - |
| Nov 12, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Nov 11, 2025 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | -4.05% | 4,025 |
| Nov 10, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Nov 7, 2025 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -2.81% | 426 |
| Nov 6, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 9.88% | - |
| Nov 5, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -4.14% | - |
| Nov 4, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Nov 3, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.39% | - |
| Oct 31, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -7.81% | - |
| Oct 30, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | 80 |
| Oct 29, 2025 | 9.45 | 9.65 | 9.45 | 9.65 | 9.65 | 1.58% | 495 |
| Oct 28, 2025 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | -1.55% | 100 |
| Oct 27, 2025 | 9.65 | 9.65 | 9.50 | 9.65 | 9.65 | 6.63% | 746 |