GigaDevice Semiconductor Inc. (HKG:3986)
Hong Kong · Delayed Price · Currency is HKD 370.00
+12.00 (3.35%)
At close: Feb 13, 2026
GigaDevice Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 356.00 | 384.00 | 341.60 | 370.00 | 370.00 | 3.35% | 3,369,277 |
| Feb 12, 2026 | 313.00 | 360.00 | 306.20 | 358.00 | 358.00 | 20.95% | 3,324,406 |
| Feb 11, 2026 | 296.00 | 298.00 | 288.00 | 296.00 | 296.00 | -1.99% | 637,760 |
| Feb 10, 2026 | 308.00 | 319.00 | 298.00 | 302.00 | 302.00 | -3.82% | 826,745 |
| Feb 9, 2026 | 294.00 | 319.00 | 293.80 | 314.00 | 314.00 | 11.43% | 1,279,570 |
| Feb 6, 2026 | 290.00 | 290.00 | 271.40 | 281.80 | 281.80 | -3.09% | 674,888 |
| Feb 5, 2026 | 292.00 | 298.00 | 280.40 | 290.80 | 290.80 | -4.47% | 597,103 |
| Feb 4, 2026 | 314.60 | 314.60 | 290.20 | 304.40 | 304.40 | -3.85% | 671,212 |
| Feb 3, 2026 | 321.20 | 325.40 | 307.00 | 316.60 | 316.60 | 4.14% | 961,524 |
| Feb 2, 2026 | 329.00 | 329.00 | 298.00 | 304.00 | 304.00 | -9.25% | 1,286,021 |
| Jan 30, 2026 | 338.20 | 350.00 | 327.00 | 335.00 | 335.00 | 0.96% | 1,049,463 |
| Jan 29, 2026 | 360.00 | 360.00 | 326.20 | 331.80 | 331.80 | -3.60% | 816,703 |
| Jan 28, 2026 | 333.00 | 358.00 | 333.00 | 344.20 | 344.20 | 7.23% | 1,702,343 |
| Jan 27, 2026 | 307.60 | 327.80 | 302.00 | 321.00 | 321.00 | 4.56% | 1,065,609 |
| Jan 26, 2026 | 329.80 | 329.80 | 295.80 | 307.00 | 307.00 | -2.79% | 917,733 |
| Jan 23, 2026 | 301.00 | 321.60 | 292.60 | 315.80 | 315.80 | 5.97% | 1,413,782 |
| Jan 22, 2026 | 349.00 | 361.00 | 295.60 | 298.00 | 298.00 | -8.25% | 2,567,043 |
| Jan 21, 2026 | 310.20 | 350.60 | 308.20 | 324.80 | 324.80 | 6.14% | 2,301,482 |
| Jan 20, 2026 | 288.60 | 315.00 | 285.20 | 306.00 | 306.00 | 5.52% | 1,755,875 |
| Jan 19, 2026 | 268.80 | 295.00 | 268.80 | 290.00 | 290.00 | 6.62% | 2,004,668 |
| Jan 16, 2026 | 232.00 | 272.00 | 227.20 | 272.00 | 272.00 | 16.74% | 2,842,330 |
| Jan 15, 2026 | 225.00 | 234.60 | 220.20 | 233.00 | 233.00 | 3.56% | 845,665 |
| Jan 14, 2026 | 230.00 | 233.60 | 220.20 | 225.00 | 225.00 | 0.99% | 1,715,426 |