HG Semiconductor Limited (HKG:6908)
Hong Kong · Delayed Price · Currency is HKD 0.2950
+0.0050 (1.72%)
Oct 2, 2026, 3:54 PM HKT
HG Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 240,000 |
| Sep 30, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -4.92% | 734,750 |
| Sep 29, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 105,000 |
| Sep 28, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 40,000 |
| Sep 25, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -7.81% | 435,000 |
| Sep 24, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 12.28% | 4,740,000 |
| Sep 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 4,200,000 |
| Sep 22, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 3,690,000 |
| Sep 21, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 3.57% | 3,955,000 |
| Sep 18, 2026 | 0.26 | 0.32 | 0.26 | 0.28 | 0.28 | 9.80% | 4,110,000 |
| Sep 17, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 300,000 |
| Sep 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.66% | 205,000 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.53% | 605,000 |
| Sep 14, 2026 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 6.69% | 4,446,000 |
| Sep 11, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.27% | 3,850,000 |
| Sep 10, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -12.07% | 9,245,000 |
| Sep 9, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 1,740,000 |
| Sep 8, 2026 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -7.69% | 5,650,000 |
| Sep 7, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -1.52% | 1,960,000 |
| Sep 4, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -1.49% | 1,131,250 |
| Sep 3, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.52% | 2,225,750 |
| Sep 2, 2026 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -5.71% | 5,905,000 |
| Sep 1, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 2,543,000 |
| Aug 31, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 2,135,000 |
| Aug 28, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 2,945,000 |
| Aug 27, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2,305,000 |
| Aug 26, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.41% | 2,955,000 |
| Aug 25, 2026 | 0.34 | 0.36 | 0.33 | 0.36 | 0.36 | 4.41% | 3,575,000 |
| Aug 24, 2026 | 0.39 | 0.39 | 0.34 | 0.34 | 0.34 | -10.53% | 9,646,000 |
| Aug 21, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 575,000 |
| Aug 20, 2026 | 0.41 | 0.42 | 0.38 | 0.38 | 0.38 | - | 1,055,000 |
| Aug 19, 2026 | 0.39 | 0.39 | 0.36 | 0.38 | 0.38 | -1.30% | 775,000 |
| Aug 18, 2026 | 0.37 | 0.42 | 0.37 | 0.39 | 0.39 | 5.48% | 3,110,000 |
| Aug 17, 2026 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 2.82% | 2,295,000 |
| Aug 14, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 590,000 |
| Aug 13, 2026 | 0.36 | 0.38 | 0.35 | 0.36 | 0.36 | -1.39% | 7,193,000 |
| Aug 12, 2026 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -2.70% | 3,760,000 |
| Aug 11, 2026 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -1.33% | 160,000 |
| Aug 10, 2026 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 4.17% | 545,000 |
| Aug 7, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -2.70% | 3,995,000 |
| Aug 6, 2026 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | -1.33% | 3,920,000 |
| Aug 5, 2026 | 0.36 | 0.38 | 0.35 | 0.38 | 0.38 | 2.74% | 2,460,000 |
| Aug 4, 2026 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | -1.35% | 840,000 |
| Aug 3, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -1.33% | 335,000 |
| Jul 31, 2026 | 0.37 | 0.38 | 0.35 | 0.38 | 0.38 | 1.35% | 3,991,000 |
| Jul 30, 2026 | 0.36 | 0.38 | 0.35 | 0.37 | 0.37 | 2.78% | 1,244,000 |
| Jul 29, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 562,000 |
| Jul 28, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.35% | 292,000 |
| Jul 27, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 215,000 |
| Jul 24, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 285,000 |