Shanghai Fudan Microelectronics Group Company Limited (HKG:1385)
Hong Kong · Delayed Price · Currency is HKD 21.84
+0.22 (1.02%)
Nov 2, 2026, 4:08 PM HKT
HKG:1385 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 21.72 | 22.36 | 21.30 | 21.84 | 21.84 | 1.02% | 2,412,113 |
| Oct 30, 2026 | 22.18 | 22.40 | 21.54 | 21.62 | 21.62 | -4.51% | 2,978,000 |
| Oct 29, 2026 | 23.90 | 23.90 | 22.36 | 22.64 | 22.64 | -2.50% | 4,029,000 |
| Oct 28, 2026 | 22.46 | 23.22 | 22.22 | 23.22 | 23.22 | 5.16% | 3,644,858 |
| Oct 27, 2026 | 22.86 | 23.08 | 21.80 | 22.08 | 22.08 | -2.04% | 2,825,000 |
| Oct 26, 2026 | 23.08 | 23.10 | 22.30 | 22.54 | 22.54 | -4.41% | 2,633,808 |
| Oct 23, 2026 | 22.98 | 23.60 | 21.62 | 23.58 | 23.58 | 3.97% | 5,407,988 |
| Oct 22, 2026 | 23.24 | 23.82 | 22.38 | 22.68 | 22.68 | -4.30% | 2,375,988 |
| Oct 21, 2026 | 23.86 | 24.44 | 23.48 | 23.70 | 23.70 | 0.25% | 2,248,021 |
| Oct 20, 2026 | 24.80 | 24.80 | 23.36 | 23.64 | 23.64 | -4.83% | 4,446,000 |
| Oct 16, 2026 | 22.80 | 25.64 | 22.76 | 24.84 | 24.84 | 13.11% | 11,004,400 |
| Oct 15, 2026 | 22.42 | 22.42 | 21.14 | 21.96 | 21.96 | -3.94% | 4,701,260 |
| Oct 14, 2026 | 22.70 | 23.34 | 22.70 | 22.86 | 22.86 | -1.47% | 1,274,000 |
| Oct 13, 2026 | 22.80 | 23.40 | 22.22 | 23.20 | 23.20 | -1.44% | 2,172,488 |
| Oct 12, 2026 | 24.12 | 24.30 | 23.40 | 23.54 | 23.54 | -1.92% | 1,261,467 |
| Oct 9, 2026 | 24.02 | 24.30 | 23.24 | 24.00 | 24.00 | -0.66% | 2,323,000 |
| Oct 8, 2026 | 25.36 | 25.64 | 24.08 | 24.16 | 24.16 | -5.85% | 4,131,860 |
| Oct 7, 2026 | 25.98 | 25.98 | 25.26 | 25.66 | 25.66 | -1.38% | 1,266,580 |
| Oct 6, 2026 | 26.34 | 26.48 | 25.44 | 26.02 | 26.02 | 1.32% | 1,585,887 |
| Oct 5, 2026 | 25.12 | 26.20 | 25.02 | 25.68 | 25.68 | 1.58% | 893,036 |
| Oct 2, 2026 | 25.20 | 25.58 | 24.94 | 25.28 | 25.28 | -1.40% | 777,000 |
| Sep 30, 2026 | 25.92 | 26.04 | 25.46 | 25.64 | 25.64 | -2.06% | 1,610,000 |
| Sep 29, 2026 | 25.18 | 26.24 | 24.92 | 26.18 | 26.18 | 3.56% | 2,009,000 |
| Sep 28, 2026 | 26.78 | 26.78 | 25.04 | 25.28 | 25.28 | -4.75% | 2,606,000 |
| Sep 25, 2026 | 27.00 | 27.00 | 26.00 | 26.54 | 26.54 | -3.00% | 759,000 |
| Sep 24, 2026 | 27.62 | 28.14 | 27.10 | 27.36 | 27.36 | -2.01% | 2,331,624 |
| Sep 23, 2026 | 27.06 | 28.32 | 26.80 | 27.92 | 27.92 | 3.03% | 4,686,200 |
| Sep 22, 2026 | 27.76 | 28.20 | 26.98 | 27.10 | 27.10 | -0.22% | 4,098,653 |
| Sep 21, 2026 | 27.00 | 27.58 | 26.82 | 27.16 | 27.16 | 0.82% | 2,503,598 |
| Sep 18, 2026 | 25.86 | 27.40 | 25.80 | 26.94 | 26.94 | 5.65% | 5,680,792 |
| Sep 17, 2026 | 25.30 | 26.52 | 25.18 | 25.50 | 25.50 | -1.92% | 2,924,543 |
| Sep 16, 2026 | 24.10 | 26.18 | 24.10 | 26.00 | 26.00 | 8.06% | 3,164,600 |
| Sep 15, 2026 | 23.92 | 24.82 | 23.92 | 24.06 | 24.06 | - | 1,363,000 |
| Sep 14, 2026 | 24.82 | 24.84 | 24.04 | 24.06 | 24.06 | -3.14% | 1,661,000 |
| Sep 11, 2026 | 24.80 | 24.94 | 24.18 | 24.84 | 24.84 | -1.97% | 1,840,017 |
| Sep 10, 2026 | 25.90 | 25.90 | 25.30 | 25.34 | 25.34 | -2.39% | 996,000 |
| Sep 9, 2026 | 25.98 | 26.36 | 25.72 | 25.96 | 25.96 | 0.54% | 1,096,111 |
| Sep 8, 2026 | 26.90 | 26.90 | 25.76 | 25.82 | 25.82 | -2.42% | 1,476,000 |
| Sep 7, 2026 | 26.04 | 26.76 | 25.78 | 26.46 | 26.46 | 2.88% | 2,165,340 |
| Sep 4, 2026 | 27.20 | 27.18 | 25.60 | 25.72 | 25.72 | -3.81% | 2,957,000 |
| Sep 3, 2026 | 26.98 | 27.48 | 26.16 | 26.74 | 26.74 | 0.83% | 2,356,092 |
| Sep 2, 2026 | 27.34 | 27.34 | 26.00 | 26.52 | 26.52 | -1.92% | 3,274,200 |
| Sep 1, 2026 | 27.78 | 28.38 | 27.04 | 27.04 | 27.04 | -2.66% | 3,872,267 |
| Aug 31, 2026 | 25.48 | 27.78 | 25.04 | 27.78 | 27.78 | 8.18% | 4,743,800 |
| Aug 28, 2026 | 26.30 | 26.86 | 25.64 | 25.68 | 25.68 | -3.24% | 2,600,000 |
| Aug 27, 2026 | 25.68 | 26.84 | 25.34 | 26.54 | 26.54 | 5.32% | 3,890,132 |
| Aug 26, 2026 | 25.60 | 25.90 | 25.10 | 25.20 | 25.20 | 0.08% | 1,526,000 |
| Aug 25, 2026 | 24.80 | 25.70 | 24.80 | 25.18 | 25.18 | -0.63% | 1,897,378 |
| Aug 24, 2026 | 26.50 | 26.78 | 24.78 | 25.34 | 25.34 | -5.45% | 3,821,297 |
| Aug 21, 2026 | 26.68 | 27.20 | 26.42 | 26.80 | 26.80 | 1.44% | 2,170,320 |