GigaDevice Semiconductor Inc. (HKG:3986)
Hong Kong · Delayed Price · Currency is HKD 708.50
-31.50 (-4.26%)
Jun 1, 2026, 4:08 PM HKT
HKG:3986 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 750.00 | 771.50 | 721.50 | 728.00 | - | -1.62% | 1,246,120 |
| 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 |
| May 19, 2026 | 568.00 | 610.00 | 550.50 | 602.00 | 602.00 | 2.38% | 2,125,021 |
| May 18, 2026 | 603.50 | 624.50 | 570.00 | 588.00 | 588.00 | 8.09% | 3,706,824 |
| May 15, 2026 | 517.00 | 560.00 | 500.00 | 544.00 | 544.00 | 3.72% | 3,364,077 |
| May 14, 2026 | 554.50 | 559.50 | 517.00 | 524.50 | 524.50 | -4.29% | 1,744,426 |
| May 13, 2026 | 490.80 | 550.00 | 486.20 | 548.00 | 548.00 | 8.51% | 2,572,732 |
| May 12, 2026 | 530.50 | 530.50 | 496.00 | 505.00 | 505.00 | -4.54% | 1,593,403 |
| May 11, 2026 | 535.00 | 555.00 | 514.00 | 529.00 | 529.00 | 7.96% | 3,581,213 |
| May 8, 2026 | 501.50 | 507.00 | 481.60 | 490.00 | 490.00 | -5.50% | 2,004,260 |
| May 7, 2026 | 526.00 | 534.00 | 508.50 | 518.50 | 518.50 | -2.81% | 2,397,962 |
| May 6, 2026 | 494.00 | 555.00 | 490.20 | 533.50 | 533.50 | 14.48% | 4,497,690 |
| May 5, 2026 | 497.00 | 497.00 | 463.00 | 466.00 | 466.00 | -3.48% | 632,293 |
| May 4, 2026 | 482.00 | 499.40 | 468.80 | 482.80 | 482.80 | 3.07% | 810,184 |
| Apr 30, 2026 | 504.00 | 511.50 | 449.00 | 468.40 | 468.40 | -1.80% | 3,263,059 |
| Apr 29, 2026 | 450.00 | 480.00 | 430.80 | 477.00 | 477.00 | 7.14% | 2,154,590 |
| Apr 28, 2026 | 450.00 | 485.80 | 440.40 | 445.20 | 445.20 | -1.32% | 1,902,366 |
| Apr 27, 2026 | 460.00 | 479.80 | 450.00 | 452.00 | 451.14 | 0.58% | 1,771,399 |
| Apr 24, 2026 | 459.40 | 472.60 | 433.00 | 449.40 | 448.55 | -0.49% | 1,244,313 |
| Apr 23, 2026 | 477.00 | 487.80 | 444.20 | 451.60 | 450.75 | 0.36% | 1,601,124 |
| Apr 22, 2026 | 438.20 | 464.00 | 433.00 | 450.00 | 449.15 | 2.04% | 1,448,216 |
| Apr 21, 2026 | 423.80 | 444.00 | 419.20 | 441.00 | 440.17 | 4.26% | 2,040,180 |
| Apr 20, 2026 | 433.20 | 438.00 | 416.60 | 423.00 | 422.20 | -1.81% | 1,110,101 |
| Apr 17, 2026 | 454.60 | 468.20 | 425.60 | 430.80 | 429.98 | -6.83% | 2,032,071 |
| Apr 16, 2026 | 409.00 | 462.40 | 398.80 | 462.40 | 461.52 | 13.44% | 2,422,726 |
| Apr 15, 2026 | 433.80 | 437.00 | 406.80 | 407.60 | 406.83 | -4.54% | 1,566,424 |
| Apr 14, 2026 | 409.60 | 435.20 | 405.00 | 427.00 | 426.19 | 9.04% | 2,652,577 |
| Apr 13, 2026 | 392.40 | 419.20 | 387.60 | 391.60 | 390.86 | -0.15% | 1,975,624 |
| Apr 10, 2026 | 362.40 | 399.00 | 362.20 | 392.20 | 391.46 | 12.06% | 3,521,282 |
| Apr 9, 2026 | 359.80 | 365.00 | 350.00 | 350.00 | 349.34 | -4.37% | 1,026,782 |
| Apr 8, 2026 | 358.00 | 370.00 | 347.40 | 366.00 | 365.31 | 5.78% | 2,496,501 |
| Apr 2, 2026 | 372.20 | 376.00 | 346.00 | 346.00 | 345.35 | -5.46% | 1,369,588 |
| Apr 1, 2026 | 373.00 | 376.40 | 355.80 | 366.00 | 365.31 | 6.71% | 1,572,978 |
| Mar 31, 2026 | 356.00 | 364.40 | 342.80 | 343.00 | 342.35 | -8.34% | 1,011,262 |
| Mar 30, 2026 | 350.40 | 380.00 | 350.00 | 374.20 | 373.49 | 2.30% | 972,846 |
| Mar 27, 2026 | 360.00 | 372.00 | 351.00 | 365.80 | 365.11 | -2.92% | 1,190,757 |
| Mar 26, 2026 | 394.40 | 394.80 | 376.80 | 376.80 | 376.09 | -7.56% | 1,054,589 |
| Mar 25, 2026 | 411.00 | 426.80 | 401.80 | 407.60 | 406.83 | 1.49% | 1,875,750 |
| Mar 24, 2026 | 400.00 | 409.00 | 373.00 | 401.60 | 400.84 | 3.45% | 1,770,158 |
| Mar 23, 2026 | 391.00 | 412.00 | 382.00 | 388.20 | 387.47 | -7.57% | 1,263,332 |
| Mar 20, 2026 | 442.00 | 450.60 | 413.00 | 420.00 | 419.21 | -3.18% | 1,345,207 |
| Mar 19, 2026 | 425.00 | 456.00 | 422.20 | 433.80 | 432.98 | -3.56% | 2,182,852 |
| Mar 18, 2026 | 416.00 | 463.60 | 414.00 | 449.80 | 448.95 | 11.50% | 3,910,191 |
| Mar 17, 2026 | 440.20 | 440.80 | 393.80 | 403.40 | 402.64 | -6.40% | 1,981,079 |