Shanghai FourSemi Semiconductor Co., Ltd. (HKG:3625)
Hong Kong · Delayed Price · Currency is HKD 93.85
+5.85 (6.65%)
Jul 10, 2026, 4:08 PM HKT
HKG:3625 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 88.50 | 94.65 | 88.50 | 93.85 | 93.85 | 6.65% | 140,902 |
| Jul 9, 2026 | 84.50 | 88.00 | 83.95 | 88.00 | 88.00 | 3.47% | 131,500 |
| Jul 8, 2026 | 89.40 | 89.40 | 83.75 | 85.05 | 85.05 | -5.50% | 174,600 |
| Jul 7, 2026 | 92.00 | 94.15 | 86.75 | 90.00 | 90.00 | -2.54% | 127,300 |
| Jul 6, 2026 | 94.90 | 94.90 | 91.60 | 92.35 | 92.35 | -2.48% | 107,800 |
| Jul 3, 2026 | 93.00 | 95.95 | 90.70 | 94.70 | 94.70 | 1.28% | 166,200 |
| Jul 2, 2026 | 97.25 | 97.25 | 91.65 | 93.50 | 93.50 | -3.81% | 95,000 |
| Jun 30, 2026 | 96.40 | 97.50 | 93.95 | 97.20 | 97.20 | 0.93% | 168,780 |
| Jun 29, 2026 | 97.90 | 99.65 | 93.00 | 96.30 | 96.30 | -1.88% | 123,000 |
| Jun 26, 2026 | 97.60 | 98.40 | 90.00 | 98.15 | 98.15 | 0.15% | 164,000 |
| Jun 25, 2026 | 103.80 | 103.80 | 97.30 | 98.00 | 98.00 | -2.00% | 129,100 |
| Jun 24, 2026 | 105.40 | 105.40 | 100.00 | 100.00 | 100.00 | -1.96% | 128,400 |
| Jun 23, 2026 | 107.20 | 107.20 | 100.00 | 102.00 | 102.00 | -0.68% | 123,800 |
| Jun 22, 2026 | 105.00 | 105.60 | 100.80 | 102.70 | 102.70 | -2.00% | 129,400 |
| Jun 18, 2026 | 109.00 | 110.20 | 103.80 | 104.80 | 104.80 | -4.73% | 159,800 |
| Jun 17, 2026 | 108.20 | 110.50 | 106.40 | 110.00 | 110.00 | 1.85% | 126,880 |
| Jun 16, 2026 | 104.80 | 108.00 | 102.60 | 108.00 | 108.00 | 2.56% | 160,504 |
| Jun 15, 2026 | 105.00 | 107.40 | 103.80 | 105.30 | 105.30 | 0.29% | 132,700 |
| Jun 12, 2026 | 101.30 | 109.70 | 101.30 | 105.00 | 105.00 | 3.24% | 172,000 |
| Jun 11, 2026 | 106.60 | 108.40 | 100.50 | 101.70 | 101.70 | -5.22% | 145,500 |
| Jun 10, 2026 | 107.80 | 108.00 | 104.20 | 107.30 | 107.30 | -0.37% | 137,900 |
| Jun 9, 2026 | 107.00 | 107.90 | 102.70 | 107.70 | 107.70 | 0.65% | 123,700 |
| Jun 8, 2026 | 104.60 | 107.00 | 101.00 | 107.00 | 107.00 | 1.81% | 123,100 |
| Jun 5, 2026 | 108.30 | 108.80 | 103.70 | 105.10 | 105.10 | -2.95% | 127,000 |
| Jun 4, 2026 | 108.00 | 110.30 | 107.40 | 108.30 | 108.30 | 0.19% | 129,100 |
| Jun 3, 2026 | 108.10 | 110.60 | 107.80 | 108.10 | 108.10 | -0.73% | 126,500 |
| Jun 2, 2026 | 108.00 | 108.90 | 104.60 | 108.90 | 108.90 | - | 125,800 |
| Jun 1, 2026 | 113.20 | 113.40 | 104.90 | 108.90 | 108.90 | -3.80% | 438,200 |
| May 29, 2026 | 115.20 | 116.60 | 110.00 | 113.20 | 113.20 | -2.25% | 162,300 |
| May 28, 2026 | 114.20 | 116.50 | 113.10 | 115.80 | 115.80 | 0.70% | 136,301 |
| May 27, 2026 | 116.50 | 116.60 | 112.70 | 115.00 | 115.00 | -1.29% | 136,460 |
| May 26, 2026 | 114.50 | 117.40 | 112.10 | 116.50 | 116.50 | 0.26% | 149,900 |
| May 22, 2026 | 112.30 | 117.00 | 109.60 | 116.20 | 116.20 | 2.92% | 205,900 |
| May 21, 2026 | 120.50 | 120.50 | 109.00 | 112.90 | 112.90 | -4.97% | 309,200 |
| May 20, 2026 | 116.50 | 119.50 | 115.10 | 118.80 | 118.80 | 1.11% | 136,800 |
| May 19, 2026 | 118.00 | 119.90 | 109.70 | 117.50 | 117.50 | -1.01% | 156,400 |
| May 18, 2026 | 120.00 | 122.00 | 116.90 | 118.70 | 118.70 | -1.08% | 171,600 |
| May 15, 2026 | 123.50 | 123.50 | 117.60 | 120.00 | 120.00 | -2.20% | 137,000 |
| May 14, 2026 | 123.00 | 123.50 | 119.00 | 122.70 | 122.70 | 0.49% | 134,100 |
| May 13, 2026 | 121.40 | 122.50 | 115.00 | 122.10 | 122.10 | 1.16% | 149,400 |
| May 12, 2026 | 124.50 | 124.50 | 119.10 | 120.70 | 120.70 | -2.50% | 141,801 |
| May 11, 2026 | 131.50 | 131.70 | 117.00 | 123.80 | 123.80 | -4.77% | 151,001 |
| May 8, 2026 | 131.60 | 133.80 | 124.30 | 130.00 | 130.00 | -1.22% | 159,441 |
| May 7, 2026 | 133.20 | 136.80 | 131.10 | 131.60 | 131.60 | -1.20% | 156,400 |
| May 6, 2026 | 138.30 | 139.60 | 130.00 | 133.20 | 133.20 | -3.41% | 156,310 |
| May 5, 2026 | 131.00 | 138.00 | 129.00 | 137.90 | 137.90 | 5.03% | 211,670 |
| May 4, 2026 | 125.90 | 135.90 | 125.90 | 131.30 | 131.30 | 4.29% | 224,660 |
| Apr 30, 2026 | 122.80 | 129.30 | 122.10 | 125.90 | 125.90 | 2.52% | 167,762 |
| Apr 29, 2026 | 122.20 | 127.60 | 120.90 | 122.80 | 122.80 | 0.08% | 141,510 |
| Apr 28, 2026 | 125.70 | 126.80 | 120.40 | 122.70 | 122.70 | -2.39% | 148,900 |