Hua Hong Grace Semiconductor Limited (HKG:1347)
Hong Kong · Delayed Price · Currency is HKD 114.80
+2.90 (2.59%)
Aug 21, 2026, 4:08 PM HKT
HKG:1347 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 164.00 | 164.10 | 146.80 | 149.40 | 149.40 | -7.49% | 42,505,920 |
| Jul 22, 2026 | 169.80 | 172.00 | 157.10 | 161.50 | 161.50 | -4.15% | 50,167,230 |
| Jul 21, 2026 | 148.60 | 171.60 | 145.40 | 168.50 | 168.50 | 17.91% | 72,841,930 |
| Jul 20, 2026 | 145.00 | 152.40 | 136.70 | 142.90 | 142.90 | 3.03% | 50,516,770 |
| Jul 17, 2026 | 153.50 | 159.40 | 134.30 | 138.70 | 138.70 | -11.88% | 73,366,070 |
| Jul 16, 2026 | 163.00 | 173.40 | 155.30 | 157.40 | 157.40 | -7.03% | 40,468,880 |
| Jul 15, 2026 | 175.90 | 177.10 | 163.80 | 169.30 | 169.30 | -1.28% | 27,553,220 |
| Jul 14, 2026 | 175.50 | 177.90 | 157.90 | 171.50 | 171.50 | -0.46% | 48,715,260 |
| Jul 13, 2026 | 185.50 | 191.40 | 171.00 | 172.30 | 172.30 | -7.12% | 50,048,300 |
| 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 |