Skip to main content
logo
Shanghai Fudan Microelectronics Group Company Limited (HKG:1385)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
27.10
-0.06 (-0.22%)
Sep 22, 2026, 4:08 PM HKT

HKG:1385 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 3, 202623.8024.3223.7624.1624.160.83%2,265,219
Jul 31, 202624.2024.5423.5423.9623.966.39%5,547,000
Jul 30, 202623.3423.5022.1022.5222.52-3.35%3,409,808
Jul 29, 202623.1023.3622.0023.3023.300.17%5,810,405
Jul 28, 202624.5024.6622.8823.2623.26-6.51%5,983,954
Jul 27, 202625.3825.3824.2624.8824.88-1.35%7,951,000
Jul 24, 202626.0826.0825.0025.2225.22-3.59%3,616,273
Jul 23, 202626.5026.9825.7626.1626.16-2.24%2,824,959
Jul 22, 202627.5027.8426.6426.7626.76-2.48%3,932,062
Jul 21, 202625.3227.4424.5027.4427.449.06%6,254,191
Jul 20, 202625.7826.5424.4025.1625.16-0.47%8,946,400
Jul 17, 202628.5028.5024.9025.2825.28-10.04%8,034,020
Jul 16, 202627.1029.4227.1028.1028.100.36%4,844,616
Jul 15, 202628.9628.9627.5828.0028.00-1.41%4,693,017