Shanghai FourSemi Semiconductor Co., Ltd. (HKG:3625)
Hong Kong · Delayed Price · Currency is HKD 48.50
-2.70 (-5.27%)
Oct 2, 2026, 4:08 PM HKT
HKG:3625 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 47.70 | 52.00 | 46.68 | 48.50 | 48.50 | -5.27% | 29,300 |
| Sep 30, 2026 | 59.80 | 59.80 | 49.94 | 51.20 | 51.20 | -8.57% | 679,500 |
| Sep 29, 2026 | 61.15 | 61.60 | 55.60 | 56.00 | 56.00 | -8.42% | 204,000 |
| Sep 28, 2026 | 70.00 | 70.00 | 58.00 | 61.15 | 61.15 | -10.07% | 330,500 |
| Sep 25, 2026 | 69.65 | 69.90 | 66.80 | 68.00 | 68.00 | -2.37% | 35,400 |
| Sep 24, 2026 | 69.40 | 74.85 | 68.50 | 69.65 | 69.65 | 0.43% | 554,900 |
| Sep 23, 2026 | 70.00 | 73.15 | 69.00 | 69.35 | 69.35 | 0.29% | 418,200 |
| Sep 22, 2026 | 70.15 | 82.15 | 69.15 | 69.15 | 69.15 | -0.50% | 1,704,120 |
| Sep 21, 2026 | 73.00 | 75.40 | 67.90 | 69.50 | 69.50 | -3.87% | 408,800 |
| Sep 18, 2026 | 70.00 | 81.30 | 68.00 | 72.30 | 72.30 | 7.43% | 1,127,900 |
| Sep 17, 2026 | 70.50 | 76.50 | 65.80 | 67.30 | 67.30 | -5.87% | 522,500 |
| Sep 16, 2026 | 68.20 | 75.40 | 66.25 | 71.50 | 71.50 | 8.01% | 1,152,800 |
| Sep 15, 2026 | 61.50 | 82.20 | 60.00 | 66.20 | 66.20 | 7.73% | 2,084,500 |
| Sep 14, 2026 | 66.70 | 72.55 | 60.50 | 61.45 | 61.45 | -7.39% | 507,045 |
| Sep 11, 2026 | 63.70 | 68.80 | 58.70 | 66.35 | 66.35 | 3.11% | 515,600 |
| Sep 10, 2026 | 62.20 | 86.80 | 61.00 | 64.35 | 64.35 | 5.49% | 1,321,500 |
| Sep 9, 2026 | 67.00 | 70.05 | 59.50 | 61.00 | 61.00 | -10.03% | 125,200 |
| Sep 8, 2026 | 71.55 | 72.75 | 67.80 | 67.80 | 67.80 | -5.83% | 147,000 |
| Sep 7, 2026 | 92.00 | 92.00 | 71.05 | 72.00 | 72.00 | -18.18% | 203,000 |
| Sep 4, 2026 | 90.40 | 91.70 | 87.00 | 88.00 | 88.00 | -3.03% | 39,800 |
| Sep 3, 2026 | 92.00 | 92.00 | 89.05 | 90.75 | 90.75 | -2.00% | 60,085 |
| Sep 2, 2026 | 92.40 | 93.60 | 90.30 | 92.60 | 92.60 | 0.11% | 45,300 |
| Sep 1, 2026 | 93.80 | 94.20 | 92.00 | 92.50 | 92.50 | -1.86% | 33,100 |
| Aug 31, 2026 | 94.30 | 97.00 | 92.05 | 94.25 | 94.25 | -1.62% | 31,200 |
| Aug 28, 2026 | 93.90 | 96.50 | 91.45 | 95.80 | 95.80 | 0.84% | 15,700 |
| Aug 27, 2026 | 92.40 | 95.00 | 91.85 | 95.00 | 95.00 | 2.15% | 18,800 |
| Aug 26, 2026 | 91.20 | 95.35 | 91.00 | 93.00 | 93.00 | 0.98% | 54,900 |
| Aug 25, 2026 | 94.00 | 95.65 | 91.15 | 92.10 | 92.10 | -3.05% | 40,900 |
| Aug 24, 2026 | 94.00 | 95.00 | 91.25 | 95.00 | 95.00 | -0.26% | 102,600 |
| 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 |