Shanghai FourSemi Semiconductor Co., Ltd. (HKG:3625)
Hong Kong · Delayed Price · Currency is HKD 108.90
-4.30 (-3.80%)
At close: Jun 1, 2026
HKG:3625 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 113.20 | 113.40 | 111.50 | 111.50 | - | -1.50% | 14,100 |
| 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 |
| Apr 27, 2026 | 126.00 | 128.00 | 117.80 | 125.70 | 125.70 | 0.80% | 315,760 |
| Apr 24, 2026 | 123.90 | 131.80 | 122.00 | 124.70 | 124.70 | 0.40% | 400,000 |
| Apr 23, 2026 | 124.00 | 126.30 | 119.60 | 124.20 | 124.20 | 0.98% | 279,160 |
| Apr 22, 2026 | 123.20 | 129.60 | 122.10 | 123.00 | 123.00 | -2.38% | 154,800 |
| Apr 21, 2026 | 123.00 | 131.00 | 115.50 | 126.00 | 126.00 | 0.96% | 405,942 |
| Apr 20, 2026 | 126.70 | 132.40 | 123.00 | 124.80 | 124.80 | -1.42% | 560,690 |
| Apr 17, 2026 | 134.00 | 134.00 | 125.00 | 126.60 | 126.60 | -5.45% | 178,050 |
| Apr 16, 2026 | 136.70 | 149.00 | 131.50 | 133.90 | 133.90 | -2.05% | 491,626 |
| Apr 15, 2026 | 148.00 | 153.00 | 132.70 | 136.70 | 136.70 | -7.64% | 566,020 |
| Apr 14, 2026 | 120.20 | 148.60 | 115.00 | 148.00 | 148.00 | 23.03% | 640,080 |
| Apr 13, 2026 | 129.00 | 139.50 | 119.90 | 120.30 | 120.30 | -7.82% | 490,922 |
| Apr 10, 2026 | 112.60 | 133.00 | 112.60 | 130.50 | 130.50 | 15.59% | 553,000 |
| Apr 9, 2026 | 102.10 | 114.00 | 100.60 | 112.90 | 112.90 | 7.83% | 579,100 |
| Apr 8, 2026 | 94.15 | 110.80 | 90.80 | 104.70 | 104.70 | 13.80% | 560,620 |
| Apr 2, 2026 | 81.70 | 97.50 | 80.10 | 92.00 | 92.00 | 12.61% | 955,900 |
| Apr 1, 2026 | 82.00 | 84.80 | 74.00 | 81.70 | 81.70 | 2.13% | 570,912 |