Hua Hong Grace Semiconductor Limited (HKG:1347)
Hong Kong · Delayed Price · Currency is HKD 185.50
-16.30 (-8.08%)
Jul 10, 2026, 4:08 PM HKT
HKG:1347 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 204.20 | 218.80 | 183.90 | 185.50 | 185.50 | -8.08% | 62,134,990 |
| Jul 9, 2026 | 193.00 | 207.20 | 183.40 | 201.80 | 201.80 | 8.44% | 58,512,520 |
| Jul 8, 2026 | 180.00 | 198.00 | 173.70 | 186.10 | 186.10 | 3.39% | 54,834,810 |
| Jul 7, 2026 | 174.00 | 191.00 | 173.00 | 180.00 | 180.00 | 1.12% | 48,238,180 |
| Jul 6, 2026 | 181.90 | 187.00 | 164.30 | 178.00 | 178.00 | - | 50,936,640 |
| Jul 3, 2026 | 184.80 | 190.80 | 174.50 | 178.00 | 178.00 | -4.35% | 37,124,156 |
| Jul 2, 2026 | 199.90 | 203.00 | 183.50 | 186.10 | 186.10 | -13.52% | 50,927,210 |
| Jun 30, 2026 | 205.00 | 219.60 | 204.40 | 215.20 | 215.20 | 5.39% | 29,917,300 |
| Jun 29, 2026 | 186.10 | 208.40 | 186.10 | 204.20 | 204.20 | 7.76% | 42,917,060 |
| Jun 26, 2026 | 192.90 | 197.60 | 178.10 | 189.50 | 189.50 | -1.71% | 33,488,150 |
| Jun 25, 2026 | 195.60 | 201.60 | 190.00 | 192.80 | 192.80 | 0.42% | 36,098,100 |
| Jun 24, 2026 | 166.30 | 199.20 | 164.70 | 192.00 | 192.00 | 15.45% | 59,727,590 |
| Jun 23, 2026 | 165.60 | 175.80 | 159.50 | 166.30 | 166.30 | 1.03% | 39,591,120 |
| Jun 22, 2026 | 175.80 | 176.20 | 160.40 | 164.60 | 164.60 | -2.08% | 39,344,970 |
| Jun 18, 2026 | 159.30 | 177.70 | 156.20 | 168.10 | 168.10 | 5.59% | 45,524,950 |
| Jun 17, 2026 | 143.20 | 160.70 | 142.00 | 159.20 | 159.20 | 8.52% | 33,896,400 |
| Jun 16, 2026 | 153.40 | 157.60 | 142.60 | 146.70 | 146.70 | -4.24% | 27,876,580 |
| Jun 15, 2026 | 144.70 | 158.50 | 140.20 | 153.20 | 153.20 | 10.06% | 32,756,620 |
| Jun 12, 2026 | 145.70 | 152.30 | 137.80 | 139.20 | 139.20 | -0.07% | 31,714,310 |
| Jun 11, 2026 | 136.80 | 139.30 | 131.10 | 139.30 | 139.30 | 1.46% | 27,674,280 |
| Jun 10, 2026 | 138.20 | 148.00 | 134.80 | 137.30 | 137.30 | -2.00% | 37,619,970 |
| Jun 9, 2026 | 140.90 | 144.70 | 135.60 | 140.10 | 140.10 | 2.19% | 34,950,680 |
| Jun 8, 2026 | 136.30 | 141.40 | 133.20 | 137.10 | 137.10 | -5.64% | 31,721,400 |
| Jun 5, 2026 | 151.00 | 158.20 | 143.20 | 145.30 | 145.30 | -7.16% | 39,129,600 |
| Jun 4, 2026 | 150.10 | 162.00 | 147.10 | 156.50 | 156.50 | 3.16% | 33,386,040 |
| Jun 3, 2026 | 152.00 | 157.70 | 147.50 | 151.70 | 151.70 | 2.57% | 39,449,970 |
| Jun 2, 2026 | 152.90 | 158.90 | 146.60 | 147.90 | 147.90 | -2.89% | 42,526,820 |
| 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 |