Shanghai FourSemi Semiconductor Co., Ltd. (HKG:3625)
Hong Kong · Delayed Price · Currency is HKD 95.25
+0.25 (0.26%)
Aug 21, 2026, 4:08 PM HKT
HKG:3625 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 94.45 | 97.90 | 93.60 | 95.25 | 95.25 | 0.26% | 42,500 |
| Aug 20, 2026 | 93.50 | 96.60 | 92.80 | 95.00 | 95.00 | 1.17% | 32,100 |
| Aug 19, 2026 | 100.00 | 101.00 | 92.10 | 93.90 | 93.90 | -6.05% | 55,118 |
| Aug 18, 2026 | 99.70 | 100.30 | 94.00 | 99.95 | 99.95 | 0.30% | 8,100 |
| Aug 17, 2026 | 98.30 | 102.00 | 97.75 | 99.65 | 99.65 | 0.30% | 15,600 |
| Aug 14, 2026 | 95.75 | 108.00 | 93.65 | 99.35 | 99.35 | 2.95% | 41,600 |
| Aug 13, 2026 | 95.50 | 102.00 | 93.25 | 96.50 | 96.50 | 1.05% | 53,000 |
| Aug 12, 2026 | 100.90 | 101.50 | 93.00 | 95.50 | 95.50 | -5.16% | 115,000 |
| Aug 11, 2026 | 99.50 | 105.20 | 95.20 | 100.70 | 100.70 | 0.30% | 45,700 |
| Aug 10, 2026 | 98.50 | 102.10 | 95.45 | 100.40 | 100.40 | 1.41% | 40,300 |
| Aug 7, 2026 | 96.60 | 99.00 | 92.35 | 99.00 | 99.00 | 3.13% | 21,200 |
| Aug 6, 2026 | 94.80 | 96.00 | 90.30 | 96.00 | 96.00 | -0.10% | 42,300 |
| Aug 5, 2026 | 92.00 | 99.00 | 88.05 | 96.10 | 96.10 | 6.72% | 78,055 |
| Aug 4, 2026 | 80.30 | 90.05 | 80.00 | 90.05 | 90.05 | 11.45% | 55,400 |
| Aug 3, 2026 | 79.55 | 81.75 | 77.00 | 80.80 | 80.80 | 3.59% | 39,000 |
| Jul 31, 2026 | 77.00 | 80.00 | 74.95 | 78.00 | 78.00 | 3.93% | 19,700 |
| Jul 30, 2026 | 73.50 | 81.00 | 73.50 | 75.05 | 75.05 | 1.42% | 35,100 |
| Jul 29, 2026 | 73.90 | 74.50 | 69.90 | 74.00 | 74.00 | 0.41% | 67,057 |
| Jul 28, 2026 | 77.85 | 77.85 | 73.00 | 73.70 | 73.70 | -5.33% | 40,400 |
| Jul 27, 2026 | 77.00 | 78.00 | 75.00 | 77.85 | 77.85 | 0.06% | 35,800 |
| Jul 24, 2026 | 80.00 | 80.00 | 75.25 | 77.80 | 77.80 | -2.38% | 35,000 |
| Jul 23, 2026 | 78.50 | 80.00 | 77.60 | 79.70 | 79.70 | 1.98% | 126,200 |
| Jul 22, 2026 | 80.95 | 81.25 | 77.45 | 78.15 | 78.15 | -3.52% | 228,900 |
| Jul 21, 2026 | 76.50 | 82.50 | 74.70 | 81.00 | 81.00 | 5.06% | 157,400 |
| Jul 20, 2026 | 79.50 | 79.50 | 72.60 | 77.10 | 77.10 | -2.10% | 107,400 |
| Jul 17, 2026 | 84.85 | 85.40 | 71.45 | 78.75 | 78.75 | -7.84% | 57,700 |
| Jul 16, 2026 | 84.20 | 87.15 | 83.70 | 85.45 | 85.45 | -0.18% | 92,200 |
| Jul 15, 2026 | 85.60 | 88.00 | 83.40 | 85.60 | 85.60 | 0.23% | 82,100 |
| Jul 14, 2026 | 86.50 | 86.50 | 81.90 | 85.40 | 85.40 | 0.23% | 80,400 |
| Jul 13, 2026 | 93.00 | 93.00 | 85.00 | 85.20 | 85.20 | -9.22% | 80,600 |
| 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 |