Hua Hong Semiconductor Limited (HKG:1347)
Hong Kong · Delayed Price · Currency is HKD 152.30
-9.00 (-5.58%)
Jun 1, 2026, 4:08 PM HKT
Hua Hong Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 161.80 | 165.20 | 148.60 | 152.30 | 152.30 | -5.58% | 40,976,039 |
| May 29, 2026 | 170.10 | 174.70 | 159.00 | 161.30 | 161.30 | -5.12% | 53,836,250 |
| May 28, 2026 | 150.00 | 177.00 | 149.90 | 170.00 | 170.00 | 11.55% | 57,920,770 |
| May 27, 2026 | 149.90 | 156.60 | 147.60 | 152.40 | 152.40 | 6.05% | 50,836,050 |
| May 26, 2026 | 149.60 | 157.00 | 138.20 | 143.70 | 143.70 | 10.45% | 79,107,920 |
| May 22, 2026 | 132.70 | 133.30 | 122.80 | 130.10 | 130.10 | 1.64% | 51,583,590 |
| May 21, 2026 | 136.00 | 138.50 | 126.00 | 128.00 | 128.00 | -3.61% | 47,184,060 |
| May 20, 2026 | 115.00 | 134.90 | 114.90 | 132.80 | 132.80 | 13.89% | 58,507,260 |
| May 19, 2026 | 115.80 | 118.50 | 109.00 | 116.60 | 116.60 | 0.69% | 26,516,980 |
| May 18, 2026 | 115.00 | 122.00 | 113.60 | 115.80 | 115.80 | -0.09% | 24,125,040 |
| May 15, 2026 | 130.30 | 131.60 | 114.60 | 115.90 | 115.90 | -8.74% | 58,799,500 |
| May 14, 2026 | 133.10 | 133.90 | 123.10 | 127.00 | 127.00 | -2.16% | 28,122,220 |
| May 13, 2026 | 126.60 | 131.10 | 121.10 | 129.80 | 129.80 | 0.23% | 29,567,650 |
| May 12, 2026 | 134.00 | 134.90 | 126.80 | 129.50 | 129.50 | -3.36% | 32,564,190 |
| May 11, 2026 | 138.00 | 143.50 | 133.50 | 134.00 | 134.00 | 2.45% | 39,742,800 |
| May 8, 2026 | 139.30 | 139.30 | 125.30 | 130.80 | 130.80 | -7.50% | 55,656,190 |
| May 7, 2026 | 133.10 | 144.70 | 127.40 | 141.40 | 141.40 | 8.69% | 44,591,480 |
| May 6, 2026 | 124.30 | 135.60 | 121.30 | 130.10 | 130.10 | 9.33% | 45,368,430 |
| May 5, 2026 | 119.50 | 123.00 | 118.50 | 119.00 | 119.00 | -1.65% | 9,393,279 |
| May 4, 2026 | 115.40 | 122.00 | 113.80 | 121.00 | 121.00 | 6.05% | 14,634,870 |
| Apr 30, 2026 | 109.00 | 117.30 | 103.00 | 114.10 | 114.10 | 5.55% | 61,945,440 |
| Apr 29, 2026 | 109.60 | 110.00 | 102.80 | 108.10 | 108.10 | -4.59% | 36,116,230 |
| Apr 28, 2026 | 113.60 | 119.60 | 111.80 | 113.30 | 113.30 | -1.13% | 35,936,250 |
| Apr 27, 2026 | 110.00 | 116.50 | 107.60 | 114.60 | 114.60 | 6.01% | 46,155,730 |
| Apr 24, 2026 | 93.80 | 112.10 | 92.20 | 108.10 | 108.10 | 15.18% | 80,608,670 |
| Apr 23, 2026 | 100.50 | 101.40 | 92.00 | 93.85 | 93.85 | -5.87% | 28,371,090 |
| Apr 22, 2026 | 94.90 | 100.70 | 94.05 | 99.70 | 99.70 | 4.51% | 22,664,980 |
| Apr 21, 2026 | 95.00 | 95.90 | 92.55 | 95.40 | 95.40 | 1.01% | 13,003,770 |
| Apr 20, 2026 | 91.40 | 96.55 | 90.80 | 94.45 | 94.45 | 4.36% | 25,311,540 |
| Apr 17, 2026 | 91.60 | 92.45 | 89.60 | 90.50 | 90.50 | -1.20% | 13,351,440 |
| Apr 16, 2026 | 91.05 | 92.55 | 89.45 | 91.60 | 91.60 | 1.33% | 14,429,270 |
| Apr 15, 2026 | 92.60 | 93.45 | 89.85 | 90.40 | 90.40 | 0.17% | 17,326,570 |
| Apr 14, 2026 | 92.00 | 92.30 | 89.40 | 90.25 | 90.25 | 1.29% | 12,531,980 |
| Apr 13, 2026 | 91.00 | 92.00 | 88.75 | 89.10 | 89.10 | -3.15% | 12,492,970 |
| Apr 10, 2026 | 94.00 | 95.00 | 91.60 | 92.00 | 92.00 | 1.32% | 22,454,410 |
| Apr 9, 2026 | 89.00 | 94.20 | 88.30 | 90.80 | 90.80 | -0.22% | 23,459,760 |
| Apr 8, 2026 | 86.30 | 92.00 | 85.40 | 91.00 | 91.00 | 14.68% | 35,568,880 |
| Apr 2, 2026 | 83.65 | 83.65 | 78.40 | 79.35 | 79.35 | -5.14% | 16,797,600 |
| Apr 1, 2026 | 81.55 | 83.90 | 81.00 | 83.65 | 83.65 | 7.73% | 20,252,910 |
| Mar 31, 2026 | 80.00 | 82.70 | 77.40 | 77.65 | 77.65 | -4.72% | 16,880,790 |
| Mar 30, 2026 | 80.55 | 82.10 | 77.75 | 81.50 | 81.50 | -1.57% | 17,423,550 |
| Mar 27, 2026 | 81.55 | 84.95 | 80.55 | 82.80 | 82.80 | -0.42% | 11,900,630 |
| Mar 26, 2026 | 88.50 | 88.85 | 82.35 | 83.15 | 83.15 | -6.20% | 17,558,930 |
| Mar 25, 2026 | 87.60 | 90.90 | 87.10 | 88.65 | 88.65 | 2.07% | 14,905,110 |
| Mar 24, 2026 | 84.85 | 87.70 | 81.50 | 86.85 | 86.85 | 4.26% | 19,364,530 |
| Mar 23, 2026 | 85.00 | 86.40 | 81.20 | 83.30 | 83.30 | -5.77% | 21,497,730 |
| Mar 20, 2026 | 90.10 | 91.50 | 87.10 | 88.40 | 88.40 | -1.12% | 15,824,380 |
| Mar 19, 2026 | 92.50 | 93.10 | 88.90 | 89.40 | 89.40 | -5.75% | 21,603,080 |
| Mar 18, 2026 | 93.20 | 96.25 | 91.40 | 94.85 | 94.85 | 3.83% | 19,505,080 |
| Mar 17, 2026 | 95.60 | 95.95 | 90.35 | 91.35 | 91.35 | -3.33% | 20,461,790 |