Hua Hong Grace Semiconductor Limited (HKG:1347)
Hong Kong · Delayed Price · Currency is HKD 105.50
+0.10 (0.09%)
Oct 2, 2026, 4:08 PM HKT
HKG:1347 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 105.20 | 106.10 | 104.10 | 105.50 | 105.50 | 0.09% | 4,384,677 |
| Sep 30, 2026 | 106.70 | 107.80 | 103.00 | 105.40 | 105.40 | -1.22% | 13,517,194 |
| Sep 29, 2026 | 105.60 | 108.30 | 105.10 | 106.70 | 106.70 | 1.33% | 14,177,024 |
| Sep 28, 2026 | 109.90 | 110.40 | 103.50 | 105.30 | 105.30 | -4.62% | 18,241,272 |
| Sep 25, 2026 | 111.20 | 111.20 | 107.70 | 110.40 | 110.40 | - | 4,344,349 |
| Sep 24, 2026 | 113.80 | 113.80 | 109.20 | 110.40 | 110.40 | -3.33% | 17,806,056 |
| Sep 23, 2026 | 114.70 | 116.90 | 113.00 | 114.20 | 114.20 | 0.35% | 15,340,737 |
| Sep 22, 2026 | 118.60 | 119.00 | 113.00 | 113.80 | 113.80 | -1.47% | 25,044,890 |
| Sep 21, 2026 | 116.90 | 119.80 | 112.50 | 115.50 | 115.50 | - | 20,156,547 |
| Sep 18, 2026 | 113.30 | 117.80 | 112.20 | 115.50 | 115.50 | 4.81% | 30,035,872 |
| Sep 17, 2026 | 111.70 | 111.80 | 108.20 | 110.20 | 110.20 | -1.52% | 12,508,473 |
| Sep 16, 2026 | 105.90 | 113.50 | 105.90 | 111.90 | 111.90 | 5.87% | 21,709,019 |
| Sep 15, 2026 | 107.20 | 111.30 | 104.90 | 105.70 | 105.70 | -0.75% | 20,481,391 |
| Sep 14, 2026 | 109.10 | 109.80 | 105.80 | 106.50 | 106.50 | -4.66% | 16,869,857 |
| Sep 11, 2026 | 110.00 | 112.60 | 107.60 | 111.70 | 111.70 | -1.15% | 16,470,716 |
| Sep 10, 2026 | 110.80 | 114.60 | 109.50 | 113.00 | 113.00 | 1.25% | 12,873,948 |
| Sep 9, 2026 | 112.20 | 115.90 | 110.80 | 111.60 | 111.60 | 0.54% | 14,281,524 |
| Sep 8, 2026 | 115.90 | 117.10 | 110.20 | 111.00 | 111.00 | -3.56% | 17,684,334 |
| Sep 7, 2026 | 111.80 | 116.40 | 111.10 | 115.10 | 115.10 | 4.92% | 29,310,961 |
| Sep 4, 2026 | 122.20 | 122.60 | 107.90 | 109.70 | 109.70 | -8.43% | 56,225,137 |
| Sep 3, 2026 | 118.50 | 121.40 | 116.60 | 119.80 | 119.80 | 1.96% | 14,506,170 |
| Sep 2, 2026 | 120.90 | 120.90 | 114.90 | 117.50 | 117.50 | -2.81% | 18,431,310 |
| Sep 1, 2026 | 123.10 | 125.60 | 120.10 | 120.90 | 120.90 | -1.71% | 16,562,625 |
| Aug 31, 2026 | 117.40 | 124.60 | 115.00 | 123.00 | 123.00 | 1.99% | 25,351,820 |
| Aug 28, 2026 | 122.10 | 124.50 | 118.80 | 120.60 | 120.60 | -1.79% | 16,740,695 |
| Aug 27, 2026 | 118.80 | 124.00 | 118.50 | 122.80 | 122.80 | 4.51% | 27,025,761 |
| Aug 26, 2026 | 110.40 | 119.80 | 110.00 | 117.50 | 117.50 | 6.43% | 34,056,060 |
| Aug 25, 2026 | 108.00 | 111.30 | 105.50 | 110.40 | 110.40 | 1.47% | 20,889,273 |
| Aug 24, 2026 | 118.00 | 118.00 | 107.70 | 108.80 | 108.80 | -5.23% | 32,540,970 |
| Aug 21, 2026 | 111.90 | 116.40 | 110.90 | 114.80 | 114.80 | 2.59% | 21,764,950 |
| Aug 20, 2026 | 114.40 | 114.70 | 109.10 | 111.90 | 111.90 | -1.58% | 31,582,870 |
| Aug 19, 2026 | 125.10 | 125.80 | 108.30 | 113.70 | 113.70 | -11.79% | 77,632,330 |
| Aug 18, 2026 | 140.10 | 144.50 | 124.30 | 128.90 | 128.90 | -7.86% | 48,446,170 |
| Aug 17, 2026 | 132.00 | 141.90 | 131.00 | 139.90 | 139.90 | 7.45% | 41,514,760 |
| Aug 14, 2026 | 147.20 | 147.20 | 127.20 | 130.20 | 130.20 | -11.55% | 76,370,550 |
| Aug 13, 2026 | 145.60 | 152.50 | 143.90 | 147.20 | 147.20 | 3.08% | 39,168,790 |
| Aug 12, 2026 | 133.70 | 146.30 | 133.70 | 142.80 | 142.80 | 7.13% | 33,915,640 |
| Aug 11, 2026 | 136.50 | 138.00 | 132.30 | 133.30 | 133.30 | -3.05% | 19,235,150 |
| Aug 10, 2026 | 144.00 | 144.00 | 135.10 | 137.50 | 137.50 | -2.62% | 21,528,420 |
| Aug 7, 2026 | 138.00 | 142.80 | 134.20 | 141.20 | 141.20 | 3.29% | 28,515,240 |
| Aug 6, 2026 | 136.80 | 143.70 | 134.40 | 136.70 | 136.70 | -3.39% | 30,436,430 |
| Aug 5, 2026 | 137.60 | 146.50 | 135.60 | 141.50 | 141.50 | 4.74% | 40,869,710 |
| Aug 4, 2026 | 128.50 | 136.00 | 128.30 | 135.10 | 135.10 | 6.55% | 38,396,190 |
| Aug 3, 2026 | 127.60 | 130.80 | 122.70 | 126.80 | 126.80 | -1.17% | 27,328,790 |
| Jul 31, 2026 | 144.30 | 145.30 | 127.40 | 128.30 | 128.30 | 2.23% | 53,327,227 |
| Jul 30, 2026 | 132.50 | 135.70 | 123.10 | 125.50 | 125.50 | -8.26% | 44,551,610 |
| Jul 29, 2026 | 137.20 | 141.60 | 126.20 | 136.80 | 136.80 | -1.08% | 51,369,940 |
| Jul 28, 2026 | 142.50 | 152.90 | 135.60 | 138.30 | 138.30 | -6.93% | 42,864,280 |
| Jul 27, 2026 | 149.60 | 150.00 | 135.40 | 148.60 | 148.60 | -0.80% | 37,590,400 |
| Jul 24, 2026 | 146.00 | 154.90 | 144.70 | 149.80 | 149.80 | 0.27% | 31,255,182 |