Hua Hong Semiconductor Limited (HHUSF)
OTCMKTS · Delayed Price · Currency is USD
8.00
+1.04 (14.94%)
Sep 18, 2025, 10:22 AM EDT
Hua Hong Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 7.01 | 8.00 | 7.01 | 8.00 | - | 14.12% | 620 |
| 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 | - | - |
| Aug 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 31, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 16.28% | 186 |
| Jul 30, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 29, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 60 |
| Jul 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 22, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 21, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 18, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 16, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 15, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 14, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 11, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |