Hua Hong Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	128.50	133.60	127.50	130.26	130.26	-0.56%	11,675,020
Feb 5, 2026	130.87	132.79	128.01	130.99	130.99	-2.09%	13,640,320
Feb 4, 2026	136.88	137.34	130.98	133.79	133.79	-4.41%	19,480,840
Feb 3, 2026	139.30	142.16	135.28	139.96	139.96	3.29%	17,373,350
Feb 2, 2026	153.00	153.07	135.25	135.50	135.50	-12.64%	28,817,810
Jan 30, 2026	153.10	160.03	149.33	155.10	155.10	0.38%	18,715,480
Jan 29, 2026	160.62	162.00	153.75	154.52	154.52	-5.20%	22,040,680
Jan 28, 2026	154.00	166.50	154.00	163.00	163.00	5.93%	30,937,010
Jan 27, 2026	141.58	156.28	138.00	153.88	153.88	7.72%	25,484,920
Jan 26, 2026	137.48	145.85	137.10	142.85	142.85	2.21%	18,529,820
Jan 23, 2026	139.04	140.12	134.04	139.76	139.76	-0.58%	17,178,940
Jan 22, 2026	142.00	147.00	138.19	140.58	140.58	0.76%	18,985,220
Jan 21, 2026	131.00	141.82	130.81	139.52	139.52	4.74%	21,084,140
Jan 20, 2026	135.00	136.60	129.63	133.21	133.21	-1.38%	17,566,387
Jan 19, 2026	139.48	139.48	134.19	135.08	135.08	-3.51%	19,971,950
Jan 16, 2026	133.89	142.00	130.33	140.00	140.00	6.87%	35,438,654
Jan 15, 2026	123.58	132.70	122.00	131.00	131.00	4.15%	25,796,127
Jan 14, 2026	121.66	129.66	121.66	125.78	125.78	3.98%	26,285,530
Jan 13, 2026	125.00	128.96	120.00	120.96	120.96	-4.60%	25,869,356
Jan 12, 2026	129.01	130.33	124.30	126.79	126.79	-1.18%	22,943,430
Jan 9, 2026	124.86	130.00	122.62	128.30	128.30	1.58%	22,356,240
Jan 8, 2026	123.40	133.33	123.40	126.30	126.30	0.74%	26,178,090
Jan 7, 2026	124.77	126.48	118.20	125.37	125.37	4.59%	31,576,520
Jan 6, 2026	116.00	123.52	114.39	119.87	119.87	2.90%	28,959,600
Jan 5, 2026	112.60	117.92	111.70	116.49	116.49	7.99%	31,246,520
Dec 31, 2025	110.02	111.32	106.00	107.87	107.87	-1.85%	15,862,871
Dec 30, 2025	108.66	112.66	107.06	109.90	109.90	1.76%	21,530,950
Dec 29, 2025	106.88	113.00	106.88	108.00	108.00	0.56%	14,485,080
Dec 26, 2025	109.81	110.68	107.15	107.40	107.40	-2.11%	14,023,600
Dec 25, 2025	109.33	112.25	107.80	109.72	109.72	-0.35%	15,671,440
Dec 24, 2025	107.58	110.49	106.41	110.10	110.10	4.66%	23,648,288
Dec 23, 2025	104.00	106.64	102.90	105.20	105.20	0.59%	15,995,313
Dec 22, 2025	101.10	106.57	101.10	104.58	104.58	4.49%	18,235,490
Dec 19, 2025	101.00	102.89	99.08	100.09	100.09	0.21%	9,944,908
Dec 18, 2025	100.90	103.50	99.73	99.88	99.88	-1.69%	10,373,160
Dec 17, 2025	98.20	101.93	97.66	101.60	101.60	4.21%	14,078,066
Dec 16, 2025	101.75	101.92	97.04	97.50	97.50	-2.99%	14,699,991
Dec 15, 2025	102.00	104.60	100.28	100.50	100.50	-4.94%	19,016,310
Dec 12, 2025	105.68	107.50	97.81	105.72	105.72	-1.25%	39,354,880
Dec 11, 2025	112.00	112.40	106.70	107.06	107.06	-4.07%	13,553,720
Dec 10, 2025	111.28	112.62	105.67	111.60	111.60	-1.08%	19,068,050
Dec 9, 2025	113.00	114.56	111.36	112.82	112.82	-1.73%	15,961,380
Dec 8, 2025	110.00	116.89	109.22	114.81	114.81	4.87%	22,347,160
Dec 5, 2025	110.56	111.25	106.06	109.48	109.48	-2.11%	18,478,506
Dec 4, 2025	105.34	112.08	104.60	111.84	111.84	6.07%	24,482,410
Dec 3, 2025	106.03	108.86	105.00	105.44	105.44	-0.70%	10,887,090
Dec 2, 2025	108.00	108.00	105.58	106.18	106.18	-2.46%	9,536,188
Dec 1, 2025	107.69	109.37	106.21	108.86	108.86	0.33%	12,555,458
Nov 28, 2025	106.59	110.69	105.40	108.50	108.50	1.86%	14,546,550
Nov 27, 2025	110.00	113.50	106.06	106.52	106.52	-1.68%	21,363,200