GigaDevice Semiconductor Inc. (HKG:3986)
Hong Kong · Delayed Price · Currency is HKD 431.00
-11.80 (-2.66%)
Oct 7, 2026, 4:08 PM HKT
HKG:3986 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 442.00 | 447.00 | 420.40 | 431.00 | 431.00 | -2.66% | 729,981 |
| Oct 6, 2026 | 453.00 | 453.00 | 441.00 | 442.80 | 442.80 | -2.17% | 296,820 |
| Oct 5, 2026 | 454.80 | 457.00 | 447.80 | 452.60 | 452.60 | -0.48% | 128,532 |
| Oct 2, 2026 | 450.00 | 460.20 | 447.00 | 454.80 | 454.80 | 1.16% | 257,599 |
| Sep 30, 2026 | 470.00 | 472.00 | 440.00 | 449.60 | 449.60 | -3.52% | 1,498,221 |
| Sep 29, 2026 | 450.20 | 468.60 | 444.00 | 466.00 | 466.00 | 3.97% | 1,148,267 |
| Sep 28, 2026 | 479.80 | 479.80 | 447.80 | 448.20 | 448.20 | -7.20% | 1,501,580 |
| Sep 25, 2026 | 489.40 | 489.40 | 469.00 | 483.00 | 483.00 | -1.35% | 189,730 |
| Sep 24, 2026 | 503.50 | 506.00 | 481.60 | 489.60 | 489.60 | -5.12% | 1,587,110 |
| Sep 23, 2026 | 527.00 | 535.00 | 508.00 | 516.00 | 516.00 | - | 1,826,717 |
| Sep 22, 2026 | 527.50 | 533.00 | 511.00 | 516.00 | 516.00 | 0.49% | 2,436,386 |
| Sep 21, 2026 | 524.50 | 529.50 | 501.50 | 513.50 | 513.50 | 0.29% | 2,257,851 |
| Sep 18, 2026 | 480.20 | 512.00 | 475.60 | 512.00 | 512.00 | 9.73% | 4,222,543 |
| Sep 17, 2026 | 450.00 | 472.20 | 442.00 | 466.60 | 466.60 | 3.69% | 1,793,908 |
| Sep 16, 2026 | 438.40 | 455.80 | 436.60 | 450.00 | 450.00 | 3.02% | 1,374,430 |
| Sep 15, 2026 | 426.60 | 459.00 | 424.00 | 436.80 | 436.80 | 4.00% | 2,454,626 |
| Sep 14, 2026 | 439.60 | 443.00 | 419.00 | 420.00 | 420.00 | -7.12% | 1,995,618 |
| Sep 11, 2026 | 465.40 | 467.40 | 442.40 | 452.20 | 452.20 | -5.08% | 2,101,168 |
| Sep 10, 2026 | 482.60 | 493.80 | 476.40 | 476.40 | 476.40 | -0.83% | 1,554,237 |
| Sep 9, 2026 | 489.40 | 500.00 | 475.60 | 480.40 | 480.40 | -1.07% | 1,534,556 |
| Sep 8, 2026 | 495.00 | 517.00 | 485.00 | 485.60 | 485.60 | -1.22% | 2,937,590 |
| Sep 7, 2026 | 481.00 | 494.80 | 474.20 | 491.60 | 491.60 | 5.77% | 3,142,298 |
| Sep 4, 2026 | 471.60 | 477.20 | 448.00 | 464.80 | 464.80 | -0.43% | 2,664,568 |
| Sep 3, 2026 | 480.00 | 482.80 | 460.00 | 466.80 | 466.80 | -1.14% | 1,547,581 |
| Sep 2, 2026 | 469.00 | 479.40 | 465.40 | 472.20 | 472.20 | -0.67% | 1,377,855 |
| Sep 1, 2026 | 492.00 | 492.00 | 475.00 | 475.40 | 475.40 | -2.22% | 1,209,456 |
| Aug 31, 2026 | 473.00 | 493.20 | 470.20 | 486.20 | 486.20 | 0.04% | 2,146,100 |
| Aug 28, 2026 | 507.50 | 515.00 | 486.00 | 486.00 | 486.00 | -5.81% | 2,262,557 |
| Aug 27, 2026 | 492.20 | 516.50 | 490.00 | 516.00 | 516.00 | 7.05% | 3,719,035 |
| Aug 26, 2026 | 496.80 | 499.00 | 477.40 | 482.00 | 482.00 | -2.47% | 2,515,956 |
| Aug 25, 2026 | 456.20 | 503.00 | 456.20 | 494.20 | 494.20 | 4.93% | 3,179,360 |
| Aug 24, 2026 | 502.00 | 502.00 | 467.80 | 471.00 | 471.00 | -6.36% | 2,138,289 |
| Aug 21, 2026 | 498.00 | 504.50 | 488.40 | 503.00 | 503.00 | 2.61% | 2,555,125 |
| Aug 20, 2026 | 496.80 | 501.00 | 479.80 | 490.20 | 490.20 | -1.33% | 2,465,842 |
| Aug 19, 2026 | 492.00 | 505.00 | 463.40 | 496.80 | 496.80 | -4.00% | 4,701,495 |
| Aug 18, 2026 | 563.50 | 564.00 | 516.50 | 517.50 | 517.50 | -6.59% | 4,854,086 |
| Aug 17, 2026 | 518.00 | 554.50 | 514.50 | 554.00 | 554.00 | 8.41% | 5,101,657 |
| Aug 14, 2026 | 521.50 | 523.50 | 504.50 | 511.00 | 511.00 | 2.00% | 3,788,942 |
| Aug 13, 2026 | 532.50 | 540.00 | 495.80 | 501.00 | 501.00 | -2.72% | 4,095,318 |
| Aug 12, 2026 | 501.50 | 520.50 | 496.80 | 515.00 | 515.00 | 5.10% | 3,825,476 |
| Aug 11, 2026 | 494.00 | 522.00 | 489.60 | 490.00 | 490.00 | -2.20% | 3,558,893 |
| Aug 10, 2026 | 528.50 | 540.00 | 490.40 | 501.00 | 501.00 | -5.11% | 4,056,368 |
| Aug 7, 2026 | 495.40 | 550.00 | 494.40 | 528.00 | 528.00 | 6.80% | 7,487,226 |
| Aug 6, 2026 | 460.00 | 502.00 | 457.80 | 494.40 | 494.40 | 1.73% | 5,519,415 |
| Aug 5, 2026 | 460.00 | 514.50 | 450.00 | 486.00 | 486.00 | 5.70% | 8,351,691 |
| Aug 4, 2026 | 429.00 | 459.80 | 425.80 | 459.80 | 459.80 | 8.29% | 6,003,469 |
| Aug 3, 2026 | 450.00 | 454.40 | 415.00 | 424.60 | 424.60 | -7.49% | 5,034,470 |
| 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 |