Shanghai Fudan Microelectronics Group Company Limited (HKG:1385)
Hong Kong · Delayed Price · Currency is HKD 45.52
+2.78 (6.50%)
Sep 30, 2025, 4:08 PM HKT
HKG:1385 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 42.90 | 46.60 | 42.90 | 45.52 | 45.52 | 6.50% | 8,750,498 |
| Sep 29, 2025 | 42.20 | 42.90 | 41.14 | 42.74 | 42.74 | 2.40% | 6,551,000 |
| Sep 26, 2025 | 41.32 | 44.64 | 40.70 | 41.74 | 41.74 | 1.41% | 13,242,533 |
| Sep 25, 2025 | 41.50 | 41.60 | 39.72 | 41.16 | 41.16 | 0.93% | 7,795,000 |
| Sep 24, 2025 | 39.88 | 42.20 | 39.58 | 40.78 | 40.78 | 3.03% | 9,045,098 |
| Sep 23, 2025 | 41.10 | 41.14 | 38.96 | 39.58 | 39.58 | -2.75% | 6,090,058 |
| Sep 22, 2025 | 39.96 | 40.98 | 39.20 | 40.70 | 40.70 | 1.85% | 5,362,591 |
| Sep 19, 2025 | 40.26 | 41.30 | 39.00 | 39.96 | 39.96 | -0.65% | 11,199,791 |
| Sep 18, 2025 | 40.08 | 42.50 | 39.60 | 40.22 | 40.22 | 0.55% | 12,603,348 |
| Sep 17, 2025 | 40.20 | 41.56 | 39.02 | 40.00 | 40.00 | -0.50% | 9,638,050 |
| Sep 16, 2025 | 38.00 | 41.18 | 37.60 | 40.20 | 40.20 | 6.29% | 13,386,004 |
| Sep 15, 2025 | 39.30 | 41.60 | 37.78 | 37.82 | 37.82 | -3.77% | 20,753,274 |
| Sep 12, 2025 | 36.80 | 39.46 | 36.70 | 39.30 | 39.30 | 6.56% | 13,588,200 |
| Sep 11, 2025 | 34.90 | 37.20 | 34.42 | 36.88 | 36.88 | 5.37% | 9,696,050 |
| Sep 10, 2025 | 33.82 | 35.18 | 33.82 | 35.00 | 35.00 | 3.49% | 7,637,000 |
| Sep 9, 2025 | 33.56 | 34.84 | 33.00 | 33.82 | 33.82 | 0.89% | 6,937,010 |
| Sep 8, 2025 | 33.26 | 34.10 | 32.24 | 33.52 | 33.52 | 3.27% | 8,401,600 |
| Sep 5, 2025 | 32.10 | 32.66 | 31.70 | 32.46 | 32.46 | 2.33% | 7,768,000 |
| Sep 4, 2025 | 33.50 | 33.74 | 31.02 | 31.72 | 31.72 | -6.21% | 8,855,100 |
| Sep 3, 2025 | 33.50 | 34.78 | 32.34 | 33.82 | 33.82 | 2.48% | 7,853,000 |
| Sep 2, 2025 | 35.80 | 35.98 | 32.80 | 33.00 | 33.00 | -7.82% | 11,037,200 |
| Sep 1, 2025 | 36.58 | 36.88 | 34.80 | 35.80 | 35.80 | -1.16% | 8,550,000 |
| Aug 29, 2025 | 37.88 | 37.88 | 35.34 | 36.22 | 36.22 | -4.13% | 10,850,885 |
| Aug 28, 2025 | 35.24 | 38.66 | 35.22 | 37.78 | 37.78 | 8.25% | 28,104,650 |
| Aug 27, 2025 | 34.70 | 38.82 | 33.12 | 34.90 | 34.90 | 3.25% | 24,963,655 |
| Aug 26, 2025 | 32.86 | 35.26 | 32.20 | 33.80 | 33.80 | 2.86% | 10,684,500 |
| Aug 25, 2025 | 32.46 | 33.36 | 31.80 | 32.86 | 32.86 | 3.46% | 12,824,000 |
| Aug 22, 2025 | 29.96 | 32.92 | 29.96 | 31.76 | 31.76 | 6.36% | 19,770,000 |
| Aug 21, 2025 | 29.70 | 30.32 | 29.30 | 29.86 | 29.86 | -0.47% | 3,421,000 |
| Aug 20, 2025 | 29.70 | 30.62 | 28.72 | 30.00 | 30.00 | -0.33% | 11,383,000 |
| Aug 19, 2025 | 30.86 | 31.60 | 29.58 | 30.10 | 30.10 | -1.83% | 7,672,000 |
| Aug 18, 2025 | 31.66 | 31.70 | 29.40 | 30.66 | 30.66 | -1.67% | 11,282,000 |
| Aug 15, 2025 | 31.30 | 31.80 | 30.44 | 31.18 | 31.18 | 0.97% | 7,670,132 |
| Aug 14, 2025 | 31.30 | 31.92 | 30.46 | 30.88 | 30.88 | -0.06% | 7,820,000 |
| Aug 13, 2025 | 30.88 | 31.60 | 30.70 | 30.90 | 30.90 | 1.64% | 5,474,000 |
| Aug 12, 2025 | 30.78 | 31.50 | 30.20 | 30.40 | 30.40 | -0.72% | 5,258,000 |
| Aug 11, 2025 | 31.40 | 31.40 | 30.28 | 30.62 | 30.62 | -1.54% | 3,667,000 |
| Aug 8, 2025 | 32.48 | 32.48 | 30.16 | 31.10 | 31.10 | -2.87% | 7,533,940 |
| Aug 7, 2025 | 33.28 | 34.80 | 31.98 | 32.02 | 32.02 | -2.91% | 9,312,000 |
| Aug 6, 2025 | 32.44 | 33.28 | 31.70 | 32.98 | 32.98 | 1.79% | 8,627,981 |
| Aug 5, 2025 | 33.00 | 33.66 | 32.22 | 32.40 | 32.40 | -1.88% | 4,430,028 |
| Aug 4, 2025 | 30.98 | 33.50 | 30.98 | 33.02 | 33.02 | 5.66% | 8,347,378 |
| Aug 1, 2025 | 32.30 | 32.45 | 31.10 | 31.25 | 31.25 | -0.79% | 3,859,791 |
| Jul 31, 2025 | 32.00 | 33.50 | 31.30 | 31.50 | 31.50 | -2.33% | 7,025,424 |
| Jul 30, 2025 | 32.50 | 33.15 | 31.20 | 32.25 | 32.25 | -3.44% | 16,359,700 |
| Jul 29, 2025 | 30.80 | 34.95 | 30.00 | 33.40 | 33.40 | 9.87% | 30,702,900 |
| Jul 28, 2025 | 29.30 | 30.65 | 28.80 | 30.40 | 30.40 | 5.56% | 14,931,228 |
| Jul 25, 2025 | 27.80 | 29.35 | 27.65 | 28.80 | 28.80 | 4.73% | 10,795,400 |
| Jul 24, 2025 | 26.75 | 28.25 | 26.70 | 27.50 | 27.50 | 3.00% | 8,799,200 |
| Jul 23, 2025 | 27.35 | 27.35 | 26.30 | 26.70 | 26.70 | -0.93% | 4,806,764 |