Hua Hong Semiconductor Limited (HKG:1347)
Hong Kong
· Delayed Price · Currency is HKD 90.65
+3.35 (3.84%)
Mar 10, 2026, 4:08 PM HKT
Hua Hong Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 89.85 | 91.05 | 88.60 | 89.10 | - | 2.06% | 6,419,657 |
| Mar 9, 2026 | 82.50 | 88.30 | 80.40 | 87.30 | 87.30 | -0.80% | 20,682,430 |
| Mar 6, 2026 | 87.20 | 90.15 | 86.55 | 88.00 | 88.00 | 0.86% | 16,426,980 |
| Mar 5, 2026 | 89.50 | 89.80 | 86.40 | 87.25 | 87.25 | 1.16% | 12,675,850 |
| Mar 4, 2026 | 86.35 | 90.90 | 85.15 | 86.25 | 86.25 | -1.77% | 24,527,890 |
| Mar 3, 2026 | 94.00 | 94.60 | 86.45 | 87.80 | 87.80 | -5.54% | 21,242,900 |
| Mar 2, 2026 | 94.00 | 96.45 | 91.65 | 92.95 | 92.95 | -3.93% | 19,076,080 |
| Feb 27, 2026 | 97.60 | 97.60 | 94.10 | 96.75 | 96.75 | -1.12% | 15,605,500 |
| Feb 26, 2026 | 103.80 | 105.00 | 97.15 | 97.85 | 97.85 | -4.82% | 26,746,790 |
| Feb 25, 2026 | 103.10 | 105.50 | 101.20 | 102.80 | 102.80 | 1.38% | 19,246,560 |
| Feb 24, 2026 | 97.70 | 101.50 | 95.10 | 101.40 | 101.40 | 3.05% | 19,267,760 |
| Feb 23, 2026 | 96.55 | 99.50 | 95.90 | 98.40 | 98.40 | 4.51% | 9,238,051 |
| Feb 20, 2026 | 99.90 | 100.50 | 93.90 | 94.15 | 94.15 | -5.76% | 10,471,680 |
| Feb 16, 2026 | 98.90 | 101.40 | 96.60 | 99.90 | 99.90 | 1.16% | 5,187,900 |
| Feb 13, 2026 | 98.50 | 102.60 | 96.70 | 98.75 | 98.75 | -0.80% | 28,141,190 |
| Feb 12, 2026 | 99.60 | 101.60 | 98.65 | 99.55 | 99.55 | -0.05% | 14,990,710 |
| Feb 11, 2026 | 101.80 | 101.80 | 98.45 | 99.60 | 99.60 | -1.68% | 12,821,620 |
| Feb 10, 2026 | 103.60 | 105.40 | 100.20 | 101.30 | 101.30 | -1.17% | 17,672,220 |
| Feb 9, 2026 | 103.80 | 105.50 | 102.20 | 102.50 | 102.50 | 3.27% | 20,716,200 |
| Feb 6, 2026 | 96.50 | 101.80 | 96.50 | 99.25 | 99.25 | -0.35% | 16,386,120 |
| Feb 5, 2026 | 99.30 | 100.00 | 95.65 | 99.60 | 99.60 | -2.73% | 24,817,690 |
| Feb 4, 2026 | 106.30 | 106.30 | 101.10 | 102.40 | 102.40 | -4.92% | 19,836,260 |
| Feb 3, 2026 | 106.70 | 109.50 | 103.20 | 107.70 | 107.70 | 4.16% | 28,795,740 |
| Feb 2, 2026 | 114.10 | 116.10 | 101.10 | 103.40 | 103.40 | -11.24% | 46,127,700 |
| Jan 30, 2026 | 115.90 | 119.80 | 112.20 | 116.50 | 116.50 | 0.26% | 23,480,990 |
| Jan 29, 2026 | 123.00 | 124.00 | 114.80 | 116.20 | 116.20 | -5.30% | 27,877,960 |
| Jan 28, 2026 | 115.20 | 122.80 | 115.20 | 122.70 | 122.70 | 7.44% | 33,145,240 |
| Jan 27, 2026 | 111.50 | 116.40 | 107.80 | 114.20 | 114.20 | 2.70% | 26,257,170 |
| Jan 26, 2026 | 109.20 | 112.40 | 106.90 | 111.20 | 111.20 | 1.28% | 23,552,100 |
| Jan 23, 2026 | 109.30 | 110.50 | 105.70 | 109.80 | 109.80 | 0.55% | 14,596,080 |
| Jan 22, 2026 | 108.00 | 111.70 | 107.00 | 109.20 | 109.20 | 3.21% | 25,445,080 |
| Jan 21, 2026 | 99.80 | 107.50 | 99.10 | 105.80 | 105.80 | 5.17% | 24,212,140 |
| Jan 20, 2026 | 103.50 | 103.50 | 97.15 | 100.60 | 100.60 | -1.95% | 29,718,470 |
| Jan 19, 2026 | 107.00 | 108.70 | 100.10 | 102.60 | 102.60 | -3.93% | 30,783,240 |
| Jan 16, 2026 | 101.00 | 106.90 | 99.30 | 106.80 | 106.80 | 7.39% | 37,301,550 |
| Jan 15, 2026 | 92.50 | 99.95 | 91.35 | 99.45 | 99.45 | 6.31% | 33,822,210 |
| Jan 14, 2026 | 90.50 | 95.65 | 90.25 | 93.55 | 93.55 | 4.29% | 33,458,120 |
| Jan 13, 2026 | 92.00 | 92.60 | 88.50 | 89.70 | 89.70 | -2.02% | 24,313,290 |
| Jan 12, 2026 | 92.50 | 94.85 | 89.30 | 91.55 | 91.55 | 0.33% | 31,307,500 |
| Jan 9, 2026 | 90.10 | 92.50 | 87.50 | 91.25 | 91.25 | -0.44% | 21,649,130 |
| Jan 8, 2026 | 89.30 | 95.00 | 88.80 | 91.65 | 91.65 | 2.63% | 43,197,420 |
| Jan 7, 2026 | 87.20 | 89.70 | 85.55 | 89.30 | 89.30 | 5.00% | 44,913,620 |
| Jan 6, 2026 | 84.75 | 89.75 | 83.85 | 85.05 | 85.05 | 1.25% | 37,038,500 |
| Jan 5, 2026 | 81.15 | 85.35 | 79.25 | 84.00 | 84.00 | 3.32% | 46,860,850 |
| Jan 2, 2026 | 74.30 | 83.80 | 73.05 | 81.30 | 81.30 | 9.42% | 28,287,470 |
| Dec 31, 2025 | 75.40 | 77.45 | 73.40 | 74.30 | 74.30 | -1.26% | 16,102,820 |
| Dec 30, 2025 | 72.70 | 76.40 | 72.70 | 75.25 | 75.25 | 3.86% | 28,964,900 |
| Dec 29, 2025 | 71.50 | 74.00 | 70.60 | 72.45 | 72.45 | 1.40% | 27,918,010 |
| Dec 24, 2025 | 71.35 | 73.70 | 70.40 | 71.45 | 71.45 | 1.64% | 22,412,610 |
| Dec 23, 2025 | 71.10 | 72.00 | 69.75 | 70.30 | 70.30 | -1.33% | 15,362,180 |
| Dec 22, 2025 | 68.55 | 72.45 | 68.50 | 71.25 | 71.25 | 5.17% | 28,681,130 |
| Dec 19, 2025 | 67.95 | 68.70 | 66.75 | 67.75 | 67.75 | 0.74% | 17,856,850 |
| Dec 18, 2025 | 67.40 | 68.75 | 66.35 | 67.25 | 67.25 | -1.39% | 18,229,170 |
| Dec 17, 2025 | 66.30 | 68.70 | 65.80 | 68.20 | 68.20 | 2.87% | 17,168,940 |
| Dec 16, 2025 | 67.05 | 67.75 | 64.75 | 66.30 | 66.30 | -1.49% | 26,565,200 |
| Dec 15, 2025 | 70.70 | 71.00 | 66.20 | 67.30 | 67.30 | -6.40% | 40,811,280 |
| Dec 12, 2025 | 72.50 | 73.05 | 68.10 | 71.90 | 71.90 | -0.69% | 42,224,120 |
| Dec 11, 2025 | 76.85 | 77.40 | 72.00 | 72.40 | 72.40 | -4.80% | 23,654,380 |
| Dec 10, 2025 | 75.35 | 76.10 | 73.20 | 76.05 | 76.05 | 1.20% | 14,512,260 |
| Dec 9, 2025 | 78.40 | 78.40 | 74.75 | 75.15 | 75.15 | -5.41% | 27,262,130 |
| Dec 8, 2025 | 76.55 | 80.35 | 76.50 | 79.45 | 79.45 | 4.47% | 30,282,820 |
| Dec 5, 2025 | 76.25 | 77.15 | 73.10 | 76.05 | 76.05 | -0.26% | 24,646,930 |
| Dec 4, 2025 | 74.50 | 77.55 | 73.15 | 76.25 | 76.25 | 3.11% | 30,285,370 |
| Dec 3, 2025 | 72.90 | 74.80 | 72.05 | 73.95 | 73.95 | 1.58% | 17,680,520 |
| Dec 2, 2025 | 74.20 | 74.85 | 72.40 | 72.80 | 72.80 | -2.80% | 15,979,240 |
| Dec 1, 2025 | 75.00 | 75.25 | 73.15 | 74.90 | 74.90 | 0.54% | 14,178,510 |
| Nov 28, 2025 | 73.15 | 75.70 | 72.00 | 74.50 | 74.50 | 2.69% | 21,445,470 |
| Nov 27, 2025 | 73.05 | 76.95 | 72.35 | 72.55 | 72.55 | -0.34% | 29,699,200 |
| Nov 26, 2025 | 71.30 | 74.55 | 70.10 | 72.80 | 72.80 | 2.03% | 28,558,250 |
| Nov 25, 2025 | 70.50 | 72.50 | 69.80 | 71.35 | 71.35 | 2.44% | 32,875,520 |
| Nov 24, 2025 | 73.60 | 74.05 | 64.55 | 69.65 | 69.65 | -4.91% | 81,307,680 |
| Nov 21, 2025 | 75.45 | 76.00 | 72.75 | 73.25 | 73.25 | -6.09% | 39,143,830 |
| Nov 20, 2025 | 83.00 | 84.45 | 77.05 | 78.00 | 78.00 | -3.05% | 35,790,860 |
| Nov 19, 2025 | 80.55 | 81.95 | 79.30 | 80.45 | 80.45 | 0.25% | 28,018,560 |
| Nov 18, 2025 | 77.35 | 83.75 | 77.00 | 80.25 | 80.25 | 3.48% | 52,774,290 |
| Nov 17, 2025 | 78.00 | 81.80 | 77.00 | 77.55 | 77.55 | 0.39% | 37,192,100 |
| Nov 14, 2025 | 75.80 | 79.75 | 75.75 | 77.25 | 77.25 | -1.78% | 32,427,150 |
| Nov 13, 2025 | 74.45 | 78.95 | 73.15 | 78.65 | 78.65 | 5.64% | 40,238,830 |
| Nov 12, 2025 | 74.25 | 75.80 | 70.90 | 74.45 | 74.45 | -1.06% | 48,839,440 |
| Nov 11, 2025 | 79.20 | 80.30 | 74.15 | 75.25 | 75.25 | -3.65% | 34,910,610 |
| Nov 10, 2025 | 80.55 | 82.00 | 76.55 | 78.10 | 78.10 | -1.70% | 35,299,270 |
| Nov 7, 2025 | 77.00 | 82.60 | 75.55 | 79.45 | 79.45 | -0.81% | 56,974,190 |
| Nov 6, 2025 | 75.65 | 80.60 | 72.70 | 80.10 | 80.10 | 9.05% | 62,746,480 |
| Nov 5, 2025 | 73.50 | 74.25 | 71.70 | 73.45 | 73.45 | -3.10% | 46,838,120 |
| Nov 4, 2025 | 77.00 | 80.85 | 75.70 | 75.80 | 75.80 | -1.49% | 39,714,000 |
| Nov 3, 2025 | 79.00 | 79.70 | 75.10 | 76.95 | 76.95 | -3.51% | 39,055,490 |
| Oct 31, 2025 | 86.20 | 87.25 | 78.70 | 79.75 | 79.75 | -7.43% | 53,149,380 |
| Oct 30, 2025 | 88.00 | 89.25 | 83.50 | 86.15 | 86.15 | - | 61,658,560 |
| Oct 28, 2025 | 86.70 | 89.80 | 84.10 | 86.15 | 86.15 | -0.40% | 54,661,770 |
| Oct 27, 2025 | 86.65 | 88.00 | 83.30 | 86.50 | 86.50 | 4.98% | 77,142,190 |
| Oct 24, 2025 | 74.50 | 82.40 | 74.40 | 82.40 | 82.40 | 13.73% | 85,727,070 |
| Oct 23, 2025 | 75.50 | 75.75 | 69.70 | 72.45 | 72.45 | -4.61% | 63,534,640 |
| Oct 22, 2025 | 77.00 | 77.25 | 73.30 | 75.95 | 75.95 | -2.25% | 39,984,620 |
| Oct 21, 2025 | 79.45 | 80.70 | 77.20 | 77.70 | 77.70 | -0.26% | 54,726,850 |
| Oct 20, 2025 | 78.50 | 80.15 | 76.20 | 77.90 | 77.90 | 2.77% | 42,416,900 |
| Oct 17, 2025 | 81.20 | 83.05 | 75.05 | 75.80 | 75.80 | -6.94% | 67,104,340 |
| Oct 16, 2025 | 80.85 | 83.45 | 79.25 | 81.45 | 81.45 | 0.74% | 56,888,900 |
| Oct 15, 2025 | 77.50 | 82.10 | 74.30 | 80.85 | 80.85 | 5.34% | 76,617,940 |
| Oct 14, 2025 | 90.85 | 90.85 | 74.65 | 76.75 | 76.75 | -13.08% | 113,451,200 |
| Oct 13, 2025 | 78.80 | 89.55 | 78.75 | 88.30 | 88.30 | 8.01% | 116,484,500 |