GigaDevice Semiconductor Inc. (HKG:3986)
Hong Kong · Delayed Price · Currency is HKD 459.00
+30.80 (7.19%)
Jul 31, 2026, 4:08 PM HKT
HKG:3986 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 492.40 | 577.00 | 456.00 | 459.00 | 459.00 | 7.19% | 13,482,948 |
| Jul 30, 2026 | 438.00 | 465.00 | 407.80 | 428.20 | 428.20 | -1.92% | 10,294,960 |
| Jul 29, 2026 | 442.00 | 454.00 | 399.00 | 436.60 | 436.60 | -3.24% | 11,948,530 |
| Jul 28, 2026 | 501.50 | 514.50 | 448.00 | 451.20 | 451.20 | -17.36% | 5,424,460 |
| Jul 27, 2026 | 578.00 | 578.00 | 516.00 | 546.00 | 546.00 | -3.87% | 4,395,966 |
| Jul 24, 2026 | 541.50 | 586.00 | 535.00 | 568.00 | 568.00 | 1.52% | 4,559,986 |
| Jul 23, 2026 | 606.00 | 612.50 | 557.00 | 559.50 | 559.50 | -4.20% | 3,629,586 |
| Jul 22, 2026 | 633.50 | 647.50 | 574.50 | 584.00 | 584.00 | -4.89% | 7,285,857 |
| Jul 21, 2026 | 552.00 | 619.00 | 522.00 | 614.00 | 614.00 | 15.09% | 8,735,779 |
| Jul 20, 2026 | 552.50 | 569.50 | 503.00 | 533.50 | 533.50 | - | 5,402,644 |
| Jul 17, 2026 | 579.00 | 587.50 | 524.50 | 533.50 | 533.50 | -11.08% | 5,488,935 |
| Jul 16, 2026 | 619.00 | 631.50 | 581.00 | 600.00 | 600.00 | -8.68% | 5,227,121 |
| Jul 15, 2026 | 739.50 | 750.00 | 645.50 | 657.00 | 657.00 | -4.64% | 6,663,747 |
| Jul 14, 2026 | 651.00 | 696.00 | 620.00 | 689.00 | 689.00 | 9.54% | 8,728,357 |
| Jul 13, 2026 | 654.00 | 717.50 | 609.00 | 629.00 | 629.00 | -15.29% | 8,651,006 |
| Jul 10, 2026 | 990.00 | 1,000.00 | 742.50 | 742.50 | 742.50 | -21.05% | 8,594,246 |
| Jul 9, 2026 | 817.50 | 966.00 | 817.50 | 940.50 | 940.50 | 21.75% | 5,175,659 |
| Jul 8, 2026 | 796.00 | 815.00 | 748.00 | 772.50 | 772.50 | 0.32% | 3,167,210 |
| Jul 7, 2026 | 829.00 | 849.00 | 770.00 | 770.00 | 770.00 | -12.15% | 3,157,752 |
| Jul 6, 2026 | 960.00 | 962.50 | 816.50 | 876.50 | 876.50 | -4.47% | 3,224,092 |
| Jul 3, 2026 | 955.00 | 1,009.00 | 905.50 | 917.50 | 917.50 | -5.36% | 3,661,525 |
| Jul 2, 2026 | 1,040.00 | 1,096.00 | 963.00 | 969.50 | 969.50 | -18.39% | 3,051,888 |
| Jun 30, 2026 | 1,200.00 | 1,218.00 | 1,151.00 | 1,188.00 | 1,188.00 | -4.27% | 2,092,894 |
| Jun 29, 2026 | 1,085.00 | 1,248.00 | 1,075.00 | 1,241.00 | 1,241.00 | 14.59% | 3,230,501 |
| Jun 26, 2026 | 1,083.00 | 1,106.00 | 995.50 | 1,083.00 | 1,083.00 | -2.26% | 2,498,233 |
| Jun 25, 2026 | 1,045.00 | 1,119.00 | 1,034.00 | 1,108.00 | 1,108.00 | 12.32% | 2,963,306 |
| Jun 24, 2026 | 950.00 | 1,033.00 | 930.00 | 986.50 | 986.50 | 5.34% | 3,235,457 |
| Jun 23, 2026 | 1,070.00 | 1,070.00 | 932.00 | 936.50 | 936.50 | -10.30% | 2,486,790 |
| Jun 22, 2026 | 968.00 | 1,060.00 | 944.00 | 1,044.00 | 1,044.00 | 11.18% | 2,854,390 |
| Jun 18, 2026 | 847.00 | 939.00 | 834.00 | 939.00 | 939.00 | 11.39% | 3,692,183 |
| Jun 17, 2026 | 717.00 | 858.50 | 716.00 | 843.00 | 843.00 | 14.54% | 4,320,339 |
| Jun 16, 2026 | 735.00 | 753.00 | 716.50 | 736.00 | 736.00 | 1.80% | 1,974,369 |
| Jun 15, 2026 | 681.00 | 724.50 | 655.00 | 723.00 | 723.00 | 10.64% | 2,246,358 |
| Jun 12, 2026 | 721.00 | 738.00 | 645.50 | 653.50 | 653.50 | -4.88% | 2,184,164 |
| Jun 11, 2026 | 649.00 | 687.00 | 632.00 | 687.00 | 687.00 | 5.05% | 2,006,055 |
| Jun 10, 2026 | 689.00 | 702.00 | 643.50 | 654.00 | 654.00 | -7.50% | 1,433,604 |
| Jun 9, 2026 | 725.00 | 728.00 | 700.00 | 707.00 | 707.00 | 1.73% | 1,809,527 |
| Jun 8, 2026 | 669.00 | 713.00 | 666.00 | 695.00 | 695.00 | -3.87% | 1,866,286 |
| Jun 5, 2026 | 753.50 | 767.00 | 708.00 | 723.00 | 723.00 | -8.02% | 2,489,511 |
| Jun 4, 2026 | 745.50 | 824.50 | 720.00 | 786.00 | 786.00 | 6.87% | 3,232,617 |
| Jun 3, 2026 | 712.00 | 765.00 | 711.00 | 735.50 | 735.50 | 3.45% | 2,274,621 |
| Jun 2, 2026 | 712.00 | 725.00 | 672.00 | 711.00 | 711.00 | 0.35% | 2,169,885 |
| Jun 1, 2026 | 750.00 | 771.50 | 699.00 | 708.50 | 708.50 | -4.26% | 2,235,901 |
| May 29, 2026 | 811.00 | 826.50 | 726.50 | 740.00 | 740.00 | -6.33% | 2,713,318 |
| May 28, 2026 | 810.00 | 828.00 | 785.00 | 790.00 | 790.00 | -6.23% | 1,984,429 |
| May 27, 2026 | 868.50 | 917.50 | 821.50 | 842.50 | 842.50 | 2.12% | 2,645,691 |
| May 26, 2026 | 855.00 | 870.00 | 806.00 | 825.00 | 825.00 | 6.04% | 2,531,449 |
| May 22, 2026 | 717.00 | 797.50 | 700.00 | 778.00 | 778.00 | 12.92% | 3,268,399 |
| May 21, 2026 | 709.00 | 740.00 | 680.00 | 689.00 | 689.00 | -2.20% | 2,274,339 |
| May 20, 2026 | 600.00 | 712.00 | 600.00 | 704.50 | 704.50 | 17.03% | 4,100,107 |