Skip to main content
logo
Shanghai Fudan Microelectronics Group Company Limited (HKG:1385)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
23.24
-0.30 (-1.27%)
Oct 13, 2026, 2:24 PM HKT

HKG:1385 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202622.8023.4022.2223.2423.24-1.27%1,633,488
Oct 12, 202624.1224.3023.4023.5423.54-1.92%1,261,467
Oct 9, 202624.0224.3023.2424.0024.00-0.66%2,323,000
Oct 8, 202625.3625.6424.0824.1624.16-5.85%4,131,860
Oct 7, 202625.9825.9825.2625.6625.66-1.38%1,266,580
Oct 6, 202626.3426.4825.4426.0226.021.32%1,585,887
Oct 5, 202625.1226.2025.0225.6825.681.58%893,036
Oct 2, 202625.2025.5824.9425.2825.28-1.40%777,000
Sep 30, 202625.9226.0425.4625.6425.64-2.06%1,610,000
Sep 29, 202625.1826.2424.9226.1826.183.56%2,009,000
Sep 28, 202626.7826.7825.0425.2825.28-4.75%2,606,000
Sep 25, 202627.0027.0026.0026.5426.54-3.00%759,000
Sep 24, 202627.6228.1427.1027.3627.36-2.01%2,331,624
Sep 23, 202627.0628.3226.8027.9227.923.03%4,686,200
Sep 22, 202627.7628.2026.9827.1027.10-0.22%4,098,653
Sep 21, 202627.0027.5826.8227.1627.160.82%2,503,598
Sep 18, 202625.8627.4025.8026.9426.945.65%5,680,792
Sep 17, 202625.3026.5225.1825.5025.50-1.92%2,924,543
Sep 16, 202624.1026.1824.1026.0026.008.06%3,164,600
Sep 15, 202623.9224.8223.9224.0624.06-1,363,000
Sep 14, 202624.8224.8424.0424.0624.06-3.14%1,661,000
Sep 11, 202624.8024.9424.1824.8424.84-1.97%1,840,017
Sep 10, 202625.9025.9025.3025.3425.34-2.39%996,000
Sep 9, 202625.9826.3625.7225.9625.960.54%1,096,111
Sep 8, 202626.9026.9025.7625.8225.82-2.42%1,476,000
Sep 7, 202626.0426.7625.7826.4626.462.88%2,165,340
Sep 4, 202627.2027.1825.6025.7225.72-3.81%2,957,000
Sep 3, 202626.9827.4826.1626.7426.740.83%2,356,092
Sep 2, 202627.3427.3426.0026.5226.52-1.92%3,274,200
Sep 1, 202627.7828.3827.0427.0427.04-2.66%3,872,267
Aug 31, 202625.4827.7825.0427.7827.788.18%4,743,800
Aug 28, 202626.3026.8625.6425.6825.68-3.24%2,600,000
Aug 27, 202625.6826.8425.3426.5426.545.32%3,890,132
Aug 26, 202625.6025.9025.1025.2025.200.08%1,526,000
Aug 25, 202624.8025.7024.8025.1825.18-0.63%1,897,378
Aug 24, 202626.5026.7824.7825.3425.34-5.45%3,821,297
Aug 21, 202626.6827.2026.4226.8026.801.44%2,170,320
Aug 20, 202625.4026.8225.2226.4226.424.10%3,504,000
Aug 19, 202627.0827.0824.8825.3825.38-5.72%4,754,176
Aug 18, 202628.1028.2026.8426.9226.92-2.60%4,018,516
Aug 17, 202626.8427.6826.7227.6427.643.60%2,825,000
Aug 14, 202626.9027.1626.0226.6826.68-2,052,300
Aug 13, 202627.3027.6626.3026.6826.68-1.11%2,182,000
Aug 12, 202626.5227.2226.5026.9826.981.81%1,911,000
Aug 11, 202626.9427.2226.4026.5026.50-2.65%1,661,100
Aug 10, 202627.0027.4826.7227.2227.220.89%1,390,681
Aug 7, 202626.6427.1226.0826.9826.981.50%1,994,000
Aug 6, 202626.5026.7626.0026.5826.58-0.82%2,870,274
Aug 5, 202626.2027.5825.9826.8026.803.88%5,299,057
Aug 4, 202624.3225.9024.4025.8025.806.79%4,085,076