Ingenic Semiconductor Co., Ltd. (HKG:3223)
Hong Kong · Delayed Price · Currency is HKD 76.65
+9.85 (14.75%)
Oct 28, 2026, 10:55 AM HKT
HKG:3223 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 75.00 | 79.15 | 73.40 | 76.65 | 76.65 | 14.75% | 1,389,000 |
| Oct 27, 2026 | 69.00 | 70.70 | 65.75 | 66.80 | 66.80 | -0.22% | 211,300 |
| Oct 26, 2026 | 68.05 | 71.45 | 66.00 | 66.95 | 66.95 | -3.67% | 300,700 |
| Oct 23, 2026 | 64.00 | 69.60 | 61.00 | 69.50 | 69.50 | 7.25% | 539,300 |
| Oct 22, 2026 | 72.90 | 72.90 | 64.10 | 64.80 | 64.80 | -8.47% | 714,600 |
| Oct 21, 2026 | 71.30 | 72.80 | 70.70 | 70.80 | 70.80 | 1.87% | 169,600 |
| Oct 20, 2026 | 68.60 | 71.45 | 67.20 | 69.50 | 69.50 | 2.43% | 315,100 |
| Oct 16, 2026 | 69.20 | 70.50 | 67.40 | 67.85 | 67.85 | 1.12% | 434,600 |
| Oct 15, 2026 | 70.80 | 71.60 | 66.30 | 67.10 | 67.10 | -9.02% | 480,800 |
| Oct 14, 2026 | 75.10 | 77.75 | 73.05 | 73.75 | 73.75 | -2.70% | 101,200 |
| Oct 13, 2026 | 75.50 | 76.35 | 72.30 | 75.80 | 75.80 | -1.81% | 186,600 |
| Oct 12, 2026 | 81.55 | 81.60 | 76.95 | 77.20 | 77.20 | -5.33% | 179,200 |
| Oct 9, 2026 | 80.00 | 82.50 | 77.45 | 81.55 | 81.55 | 1.24% | 349,200 |
| Oct 8, 2026 | 88.30 | 90.00 | 80.50 | 80.55 | 80.55 | -8.47% | 454,200 |
| Oct 7, 2026 | 89.05 | 89.60 | 86.30 | 88.00 | 88.00 | -2.28% | 40,600 |
| Oct 6, 2026 | 90.30 | 91.30 | 90.00 | 90.05 | 90.05 | -1.26% | 39,400 |
| Oct 5, 2026 | 90.50 | 92.50 | 89.75 | 91.20 | 91.20 | 2.47% | 44,500 |
| Oct 2, 2026 | 93.55 | 93.55 | 89.00 | 89.00 | 89.00 | -4.86% | 81,400 |
| Sep 30, 2026 | 95.80 | 96.10 | 93.05 | 93.55 | 93.55 | -1.42% | 319,500 |
| Sep 29, 2026 | 92.70 | 95.80 | 92.00 | 94.90 | 94.90 | 2.10% | 396,500 |
| Sep 28, 2026 | 98.10 | 98.95 | 92.50 | 92.95 | 92.95 | -6.21% | 486,600 |
| Sep 25, 2026 | 98.00 | 99.10 | 95.00 | 99.10 | 99.10 | -0.10% | 78,600 |
| Sep 24, 2026 | 102.70 | 102.70 | 98.00 | 99.20 | 99.20 | -2.27% | 350,300 |
| Sep 23, 2026 | 104.10 | 104.10 | 101.10 | 101.50 | 101.50 | 0.50% | 329,600 |
| Sep 22, 2026 | 108.30 | 108.60 | 100.50 | 101.00 | 101.00 | -3.44% | 921,900 |
| Sep 21, 2026 | 104.50 | 108.50 | 102.40 | 104.60 | 104.60 | 4.08% | 2,118,500 |
| Sep 18, 2026 | 96.60 | 100.50 | 95.55 | 100.50 | 100.50 | 4.15% | 291,500 |
| Sep 17, 2026 | 96.25 | 97.50 | 94.00 | 96.50 | 96.50 | -2.33% | 140,240 |
| Sep 16, 2026 | 93.75 | 98.80 | 91.20 | 98.80 | 98.80 | 5.33% | 85,400 |
| Sep 15, 2026 | 93.65 | 95.00 | 91.35 | 93.80 | 93.80 | -0.42% | 168,400 |
| Sep 14, 2026 | 98.00 | 98.00 | 92.20 | 94.20 | 94.20 | -3.88% | 95,900 |
| Sep 11, 2026 | 96.50 | 98.00 | 93.60 | 98.00 | 98.00 | -0.76% | 153,700 |
| Sep 10, 2026 | 99.85 | 99.85 | 96.45 | 98.75 | 98.75 | -1.20% | 188,600 |
| Sep 9, 2026 | 100.00 | 100.00 | 99.30 | 99.95 | 99.95 | -0.05% | 139,900 |
| Sep 8, 2026 | 101.50 | 101.50 | 99.00 | 100.00 | 100.00 | -1.48% | 222,100 |
| Sep 7, 2026 | 100.60 | 101.70 | 100.40 | 101.50 | 101.50 | 1.50% | 183,530 |
| Sep 4, 2026 | 101.00 | 101.00 | 99.95 | 100.00 | 100.00 | -0.99% | 262,200 |
| Sep 3, 2026 | 100.00 | 101.90 | 99.60 | 101.00 | 101.00 | 1.00% | 444,700 |
| Sep 2, 2026 | 100.00 | 100.30 | 98.95 | 100.00 | 100.00 | - | 265,200 |
| Sep 1, 2026 | 101.10 | 101.10 | 98.45 | 100.00 | 100.00 | -1.48% | 472,300 |
| Aug 31, 2026 | 99.95 | 102.60 | 98.00 | 101.50 | 101.50 | 2.63% | 835,100 |
| Aug 28, 2026 | 101.00 | 101.20 | 97.80 | 98.90 | 98.90 | -2.18% | 822,900 |
| Aug 27, 2026 | 96.00 | 102.50 | 96.00 | 101.10 | 101.10 | 6.09% | 1,750,100 |
| Aug 26, 2026 | 100.00 | 100.20 | 95.30 | 95.30 | 95.30 | -4.70% | 1,251,200 |
| Aug 25, 2026 | 100.00 | 100.40 | 97.10 | 100.00 | 100.00 | - | 5,822,270 |
| Aug 24, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |