Shanghai Fudan Microelectronics Group Company Limited (HKG:1385)
Hong Kong · Delayed Price · Currency is HKD 34.54
+0.72 (2.13%)
Sep 10, 2025, 1:44 PM HKT
HKG:1385 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 33.56 | 34.84 | 33.00 | 33.82 | 33.82 | 0.89% | 6,938,010 |
| 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 |
| Jul 22, 2025 | 26.25 | 27.45 | 26.15 | 26.95 | 26.95 | 2.67% | 8,846,000 |
| Jul 21, 2025 | 26.30 | 26.65 | 26.15 | 26.25 | 26.25 | -0.94% | 2,341,800 |
| Jul 18, 2025 | 26.85 | 27.15 | 26.25 | 26.50 | 26.50 | -1.30% | 4,622,700 |
| Jul 17, 2025 | 26.00 | 27.00 | 26.00 | 26.85 | 26.85 | 2.68% | 4,330,000 |
| Jul 16, 2025 | 26.45 | 26.70 | 26.00 | 26.15 | 26.15 | - | 3,986,000 |
| Jul 15, 2025 | 26.10 | 26.50 | 25.65 | 26.15 | 26.15 | 0.19% | 4,423,530 |
| Jul 14, 2025 | 26.85 | 26.85 | 26.00 | 26.10 | 26.10 | -1.14% | 4,834,017 |
| Jul 11, 2025 | 26.60 | 26.90 | 25.95 | 26.40 | 26.40 | -0.75% | 7,398,829 |
| Jul 10, 2025 | 27.40 | 28.10 | 26.30 | 26.60 | 26.60 | -2.92% | 5,701,633 |
| Jul 9, 2025 | 27.75 | 28.00 | 27.15 | 27.40 | 27.40 | -2.32% | 3,746,351 |
| Jul 8, 2025 | 28.50 | 28.50 | 27.60 | 28.05 | 28.05 | -0.36% | 3,965,006 |
| Jul 7, 2025 | 28.15 | 28.45 | 27.55 | 28.15 | 28.06 | 0.18% | 2,201,143 |
| Jul 4, 2025 | 28.00 | 28.50 | 26.50 | 28.10 | 28.01 | 0.54% | 6,921,000 |
| Jul 3, 2025 | 28.90 | 28.90 | 27.85 | 27.95 | 27.86 | -2.61% | 5,171,000 |
| Jul 2, 2025 | 30.00 | 30.35 | 27.95 | 28.70 | 28.61 | -4.01% | 7,081,400 |