Intel Corporation (HKG:4335)
Hong Kong · Delayed Price · Currency is HKD 300.00
0.00 (0.00%)
At close: Dec 4, 2025
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 100 |
| Dec 3, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 200.00% | 200 |
| Oct 16, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.10% | 1,000 |
| Aug 28, 2025 | 100.00 | 100.00 | 100.00 | 100.10 | 100.10 | -16.58% | 60 |
| Dec 4, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 10 |
| Nov 5, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 10 |
| Aug 12, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -20.05% | 30 |
| Feb 7, 2024 | 150.00 | 150.00 | 150.00 | 150.10 | 148.15 | -3.78% | 160 |
| Nov 24, 2023 | 152.00 | 156.00 | 152.00 | 156.00 | 153.01 | -48.00% | 150 |
| Apr 4, 2022 | 300.00 | 300.00 | 300.00 | 300.00 | 280.41 | -14.33% | 60 |
| Feb 11, 2021 | 433.00 | 433.00 | 433.00 | 350.20 | 317.22 | - | 600 |
| Dec 11, 2020 | 350.20 | 350.20 | 350.20 | 350.20 | 314.78 | -6.36% | 80 |
| Sep 1, 2020 | 374.00 | 374.00 | 374.00 | 374.00 | 333.87 | 24.67% | 300 |
| Jul 20, 2020 | 300.00 | 300.00 | 300.00 | 300.00 | 265.53 | 15.38% | 60 |
| Feb 20, 2020 | 250.00 | 250.00 | 250.00 | 260.00 | 227.86 | -35.00% | 50 |
| Mar 13, 2019 | 400.00 | 400.00 | 400.00 | 400.00 | 341.90 | - | 400 |
| Mar 12, 2019 | 400.00 | 400.00 | 400.00 | 400.00 | 341.90 | 48.15% | 200 |
| Nov 22, 2018 | 270.00 | 270.00 | 270.00 | 270.00 | 228.67 | -12.90% | 420 |
| Jul 9, 2018 | 310.00 | 310.00 | 310.00 | 310.00 | 258.58 | -11.43% | 100 |
| Apr 6, 2018 | 350.00 | 350.00 | 350.00 | 350.00 | 289.98 | -7.89% | 10 |
| Mar 8, 2018 | 300.00 | 385.80 | 300.00 | 380.00 | 314.84 | 8.88% | 6,200 |
| Jan 29, 2018 | 340.00 | 349.00 | 340.00 | 349.00 | 287.21 | 9.06% | 2,540 |
| Jan 26, 2018 | 320.00 | 320.00 | 320.00 | 320.00 | 263.34 | - | 1,000 |
| Jan 25, 2018 | 300.00 | 320.00 | 300.00 | 320.00 | 263.34 | -5.88% | 2,990 |
| Jan 24, 2018 | 340.00 | 340.00 | 340.00 | 340.00 | 279.80 | 70.00% | 220 |
| Nov 30, 2017 | 200.00 | 200.00 | 200.00 | 200.00 | 164.59 | -33.33% | 350 |
| Nov 10, 2017 | 300.00 | 300.00 | 300.00 | 300.00 | 246.88 | - | 40 |
| Nov 8, 2017 | 300.00 | 300.00 | 300.00 | 300.00 | 246.88 | 7.14% | 100 |
| Oct 30, 2017 | 280.00 | 280.00 | 280.00 | 280.00 | 228.68 | - | 10 |
| Sep 7, 2017 | 280.00 | 280.00 | 280.00 | 280.00 | 228.68 | 154.55% | 180 |
| Jun 30, 2017 | 110.00 | 110.00 | 110.00 | 110.00 | 88.10 | -12.00% | 10 |
| Jun 1, 2017 | 100.00 | 100.00 | 100.00 | 125.00 | 100.11 | -56.90% | 50 |
| Oct 11, 2016 | 290.00 | 290.00 | 290.00 | 290.00 | 227.36 | 184.31% | 10 |
| Sep 28, 2016 | 102.00 | 102.00 | 102.00 | 102.00 | 79.97 | -12.07% | 40 |
| Jul 29, 2016 | 100.00 | 100.00 | 100.00 | 116.00 | 89.36 | -53.60% | 200 |
| Jul 21, 2016 | 250.00 | 250.00 | 250.00 | 250.00 | 192.59 | 150.00% | 300 |
| Mar 9, 2016 | 100.00 | 100.00 | 100.00 | 100.00 | 75.48 | -13.04% | 390 |
| Oct 29, 2015 | 115.00 | 115.00 | 115.00 | 115.00 | 83.89 | 4.55% | 40 |
| Sep 7, 2015 | 100.00 | 100.00 | 100.00 | 110.00 | 80.25 | 10.00% | 20 |
| Jul 6, 2015 | 100.00 | 100.00 | 100.00 | 100.00 | 71.59 | -28.67% | 10 |
| Apr 17, 2015 | 139.00 | 139.00 | 139.00 | 140.20 | 99.04 | -6.53% | 400 |
| Apr 1, 2015 | 150.00 | 150.00 | 150.00 | 150.00 | 105.97 | - | 300 |
| Mar 19, 2015 | 150.00 | 150.00 | 150.00 | 150.00 | 105.97 | -44.89% | 100 |
| Nov 26, 2014 | 272.20 | 272.20 | 272.20 | 272.20 | 190.98 | 7.93% | 40 |
| Nov 24, 2014 | 252.20 | 252.20 | 252.20 | 252.20 | 176.95 | 0.88% | 330 |
| Nov 17, 2014 | 250.00 | 250.00 | 250.00 | 250.00 | 175.40 | -8.16% | 900 |
| Nov 4, 2014 | 272.20 | 272.20 | 272.20 | 272.20 | 189.76 | 6.75% | 10 |
| Oct 8, 2014 | 238.00 | 255.00 | 238.00 | 255.00 | 177.77 | -0.08% | 230 |
| Oct 3, 2014 | 255.20 | 255.20 | 255.20 | 255.20 | 177.91 | 0.08% | 750 |