Hua Hong Semiconductor Limited (HKG:1347)
Hong Kong · Delayed Price · Currency is HKD 90.50
-1.10 (-1.20%)
Apr 17, 2026, 4:08 PM HKT
Hua Hong Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,531,987 |
| 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 |
| Mar 16, 2026 | 87.95 | 98.00 | 85.90 | 94.50 | 94.50 | 7.39% | 48,361,130 |
| Mar 13, 2026 | 94.05 | 94.05 | 87.10 | 88.00 | 88.00 | -7.37% | 28,883,150 |
| Mar 12, 2026 | 91.30 | 99.00 | 91.05 | 95.00 | 95.00 | 3.54% | 26,947,360 |
| Mar 11, 2026 | 91.60 | 96.25 | 91.20 | 91.75 | 91.75 | 1.21% | 21,482,760 |
| Mar 10, 2026 | 89.85 | 91.05 | 88.60 | 90.65 | 90.65 | 3.84% | 13,569,140 |
| Mar 9, 2026 | 82.50 | 88.30 | 80.40 | 87.30 | 87.30 | -0.80% | 20,682,430 |
| Mar 6, 2026 | 87.20 | 90.15 | 86.55 | 88.00 | 88.00 | 0.86% | 16,426,980 |
| Mar 5, 2026 | 89.50 | 89.80 | 86.40 | 87.25 | 87.25 | 1.16% | 12,675,850 |
| Mar 4, 2026 | 86.35 | 90.90 | 85.15 | 86.25 | 86.25 | -1.77% | 24,527,890 |
| Mar 3, 2026 | 94.00 | 94.60 | 86.45 | 87.80 | 87.80 | -5.54% | 21,242,900 |
| Mar 2, 2026 | 94.00 | 96.45 | 91.65 | 92.95 | 92.95 | -3.93% | 19,076,080 |
| Feb 27, 2026 | 97.60 | 97.60 | 94.10 | 96.75 | 96.75 | -1.12% | 15,605,500 |
| Feb 26, 2026 | 103.80 | 105.00 | 97.15 | 97.85 | 97.85 | -4.82% | 26,746,790 |
| Feb 25, 2026 | 103.10 | 105.50 | 101.20 | 102.80 | 102.80 | 1.38% | 19,246,560 |
| Feb 24, 2026 | 97.70 | 101.50 | 95.10 | 101.40 | 101.40 | 3.05% | 19,267,760 |
| Feb 23, 2026 | 96.55 | 99.50 | 95.90 | 98.40 | 98.40 | 4.51% | 9,238,051 |
| Feb 20, 2026 | 99.90 | 100.50 | 93.90 | 94.15 | 94.15 | -5.76% | 10,471,680 |
| Feb 16, 2026 | 98.90 | 101.40 | 96.60 | 99.90 | 99.90 | 1.16% | 5,187,900 |
| Feb 13, 2026 | 98.50 | 102.60 | 96.70 | 98.75 | 98.75 | -0.80% | 28,141,190 |
| Feb 12, 2026 | 99.60 | 101.60 | 98.65 | 99.55 | 99.55 | -0.05% | 14,990,710 |
| Feb 11, 2026 | 101.80 | 101.80 | 98.45 | 99.60 | 99.60 | -1.68% | 12,821,620 |
| Feb 10, 2026 | 103.60 | 105.40 | 100.20 | 101.30 | 101.30 | -1.17% | 17,672,220 |
| Feb 9, 2026 | 103.80 | 105.50 | 102.20 | 102.50 | 102.50 | 3.27% | 20,716,200 |
| Feb 6, 2026 | 96.50 | 101.80 | 96.50 | 99.25 | 99.25 | -0.35% | 16,386,120 |
| Feb 5, 2026 | 99.30 | 100.00 | 95.65 | 99.60 | 99.60 | -2.73% | 24,817,690 |
| Feb 4, 2026 | 106.30 | 106.30 | 101.10 | 102.40 | 102.40 | -4.92% | 19,836,260 |
| Feb 3, 2026 | 106.70 | 109.50 | 103.20 | 107.70 | 107.70 | 4.16% | 28,795,740 |
| Feb 2, 2026 | 114.10 | 116.10 | 101.10 | 103.40 | 103.40 | -11.24% | 46,127,700 |
| Jan 30, 2026 | 115.90 | 119.80 | 112.20 | 116.50 | 116.50 | 0.26% | 23,480,990 |