Hua Hong Semiconductor Limited (HHUSF)
OTCMKTS · Delayed Price · Currency is USD
13.20
+1.95 (17.33%)
Oct 27, 2025, 3:52 PM EDT
Hua Hong Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Oct 23, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 9.44% | 890 |
| Oct 22, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | - |
| Oct 21, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 11 |
| Oct 20, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | - |
| Oct 17, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | - |
| Oct 16, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 11 |
| Oct 15, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | - |
| Oct 14, 2025 | 10.25 | 10.28 | 10.25 | 10.28 | 10.28 | 0.29% | 1,100 |
| Oct 13, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Oct 10, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -10.87% | 1,010 |
| Oct 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Oct 8, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Oct 7, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 13.75% | 232 |
| Oct 6, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 4,000 |
| Oct 3, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | - |
| Oct 2, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 33.91% | 232 |
| Oct 1, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Sep 30, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Sep 29, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Sep 26, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Sep 25, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 7.70% | 100 |
| Sep 24, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Sep 23, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 100 |
| Sep 22, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Sep 19, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Sep 18, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 640 |
| Sep 17, 2025 | 7.00 | 7.01 | 6.96 | 7.01 | 7.01 | -16.25% | 5,200 |
| Sep 16, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | - |
| Sep 15, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | - |
| Sep 12, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | - |
| Sep 11, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | - |
| Sep 10, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | - |
| Sep 9, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | - |
| Sep 8, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | - |
| Sep 5, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | 36 |
| Sep 4, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | 15 |
| Sep 3, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | 20 |
| Sep 2, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | 40 |
| Aug 29, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | - |
| Aug 28, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | - |
| Aug 27, 2025 | 7.13 | 8.37 | 7.13 | 8.37 | 8.37 | 67.40% | 300 |
| Aug 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |