Hua Hong Semiconductor Limited (HKG:1347)
Hong Kong
· Delayed Price · Currency is HKD 76.05
-0.20 (-0.26%)
At close: Dec 5, 2025
Hua Hong Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.50 | 76.25 | 73.10 | 73.95 | - | -3.02% | 8,013,445 |
| 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 |
| Oct 10, 2025 | 84.90 | 87.35 | 79.55 | 81.75 | 81.75 | -4.05% | 77,061,100 |
| Oct 9, 2025 | 90.40 | 99.50 | 83.00 | 85.20 | 85.20 | -6.43% | 145,562,400 |
| Oct 8, 2025 | 90.90 | 93.50 | 88.20 | 91.05 | 91.05 | -0.49% | 17,055,460 |
| Oct 6, 2025 | 88.00 | 93.45 | 86.15 | 91.50 | 91.50 | 4.57% | 22,418,410 |
| Oct 3, 2025 | 85.70 | 88.75 | 84.80 | 87.50 | 87.50 | 2.10% | 18,719,610 |
| Oct 2, 2025 | 80.05 | 87.70 | 79.70 | 85.70 | 85.70 | 7.13% | 26,629,840 |
| Sep 30, 2025 | 74.00 | 81.80 | 73.15 | 80.00 | 80.00 | 10.96% | 72,849,630 |
| Sep 29, 2025 | 69.15 | 72.40 | 66.70 | 72.10 | 72.10 | 5.64% | 54,486,940 |
| Sep 26, 2025 | 65.80 | 72.40 | 65.25 | 68.25 | 68.25 | 3.02% | 77,159,800 |
| Sep 25, 2025 | 63.95 | 68.00 | 63.35 | 66.25 | 66.25 | 4.74% | 53,991,730 |
| Sep 24, 2025 | 60.85 | 66.40 | 59.50 | 63.25 | 63.25 | 3.86% | 61,109,210 |
| Sep 23, 2025 | 62.80 | 63.55 | 59.10 | 60.90 | 60.90 | -2.48% | 40,405,330 |
| Sep 22, 2025 | 60.45 | 63.30 | 59.05 | 62.45 | 62.45 | 3.57% | 42,019,730 |
| Sep 19, 2025 | 58.90 | 62.30 | 57.90 | 60.30 | 60.30 | 4.06% | 65,114,660 |
| Sep 18, 2025 | 54.80 | 60.50 | 54.40 | 57.95 | 57.95 | 8.62% | 121,456,700 |
| Sep 17, 2025 | 52.35 | 54.70 | 51.55 | 53.35 | 53.35 | 2.99% | 47,952,680 |
| Sep 16, 2025 | 52.20 | 52.90 | 51.10 | 51.80 | 51.80 | -0.67% | 28,883,030 |
| Sep 15, 2025 | 53.00 | 53.60 | 51.45 | 52.15 | 52.15 | 2.46% | 46,263,260 |
| Sep 12, 2025 | 50.60 | 52.90 | 50.40 | 50.90 | 50.90 | 1.39% | 44,316,110 |
| Sep 11, 2025 | 48.30 | 51.20 | 47.40 | 50.20 | 50.20 | 4.63% | 52,263,660 |
| Sep 10, 2025 | 47.16 | 48.48 | 46.96 | 47.98 | 47.98 | 2.04% | 25,381,860 |
| Sep 9, 2025 | 47.30 | 48.78 | 46.40 | 47.02 | 47.02 | -0.17% | 30,506,340 |
| Sep 8, 2025 | 47.60 | 47.68 | 45.72 | 47.10 | 47.10 | -1.01% | 31,323,950 |
| Sep 5, 2025 | 46.06 | 48.20 | 45.64 | 47.58 | 47.58 | 4.16% | 49,307,820 |
| Sep 4, 2025 | 48.56 | 48.84 | 44.66 | 45.68 | 45.68 | -5.42% | 59,541,150 |
| Sep 3, 2025 | 49.84 | 50.20 | 48.02 | 48.30 | 48.30 | -1.87% | 52,601,670 |
| Sep 2, 2025 | 52.35 | 52.50 | 48.48 | 49.22 | 49.22 | -5.53% | 87,210,580 |
| Sep 1, 2025 | 56.50 | 57.20 | 50.50 | 52.10 | 52.10 | -3.16% | 117,230,100 |
| Aug 29, 2025 | 55.15 | 55.80 | 53.00 | 53.80 | 53.80 | -5.94% | 79,591,140 |
| Aug 28, 2025 | 53.00 | 57.25 | 52.50 | 57.20 | 57.20 | 8.44% | 97,425,630 |
| Aug 27, 2025 | 54.55 | 55.55 | 52.50 | 52.75 | 52.75 | -0.85% | 71,756,890 |
| Aug 26, 2025 | 54.55 | 54.60 | 52.00 | 53.20 | 53.20 | -2.03% | 41,394,860 |
| Aug 25, 2025 | 56.60 | 59.15 | 52.50 | 54.30 | 54.30 | -3.04% | 105,585,000 |
| Aug 22, 2025 | 48.04 | 56.60 | 47.98 | 56.00 | 56.00 | 17.85% | 134,847,400 |
| Aug 21, 2025 | 47.78 | 48.36 | 47.16 | 47.52 | 47.52 | -0.08% | 37,570,110 |
| Aug 20, 2025 | 46.62 | 48.62 | 46.30 | 47.56 | 47.56 | 2.02% | 46,375,810 |
| Aug 19, 2025 | 48.20 | 49.30 | 46.20 | 46.62 | 46.62 | -3.12% | 53,076,060 |
| Aug 18, 2025 | 51.00 | 51.00 | 46.06 | 48.12 | 48.12 | -6.20% | 126,029,800 |
| Aug 15, 2025 | 48.80 | 52.00 | 47.56 | 51.30 | 51.30 | 5.21% | 73,829,890 |
| Aug 14, 2025 | 47.88 | 50.85 | 47.14 | 48.76 | 48.76 | 3.04% | 69,674,050 |
| Aug 13, 2025 | 44.98 | 47.56 | 44.68 | 47.32 | 47.32 | 5.91% | 48,653,230 |
| Aug 12, 2025 | 42.54 | 45.36 | 41.72 | 44.68 | 44.68 | 5.43% | 56,518,750 |
| Aug 11, 2025 | 44.40 | 44.40 | 40.38 | 42.38 | 42.38 | -3.68% | 54,033,400 |
| Aug 8, 2025 | 45.00 | 45.66 | 43.06 | 44.00 | 44.00 | -1.74% | 52,800,230 |
| Aug 7, 2025 | 43.16 | 45.98 | 42.72 | 44.78 | 44.78 | 2.52% | 54,612,620 |
| Aug 6, 2025 | 43.38 | 43.86 | 42.50 | 43.68 | 43.68 | 0.69% | 32,276,870 |
| Aug 5, 2025 | 43.04 | 45.60 | 42.58 | 43.38 | 43.38 | 1.17% | 52,935,050 |
| Aug 4, 2025 | 39.50 | 43.00 | 39.50 | 42.88 | 42.88 | 8.69% | 59,176,920 |
| Aug 1, 2025 | 40.35 | 41.45 | 39.10 | 39.45 | 39.45 | -2.83% | 23,267,450 |
| Jul 31, 2025 | 40.00 | 42.45 | 39.50 | 40.60 | 40.60 | 1.50% | 53,565,460 |
| Jul 30, 2025 | 42.00 | 42.00 | 39.10 | 40.00 | 40.00 | -5.55% | 48,234,820 |
| Jul 29, 2025 | 42.00 | 42.70 | 40.60 | 42.35 | 42.35 | 0.36% | 40,060,340 |
| Jul 28, 2025 | 43.10 | 43.10 | 41.35 | 42.20 | 42.20 | -0.94% | 39,607,040 |
| Jul 25, 2025 | 39.05 | 42.90 | 38.65 | 42.60 | 42.60 | 9.09% | 72,799,520 |
| Jul 24, 2025 | 36.50 | 39.75 | 36.35 | 39.05 | 39.05 | 6.99% | 59,068,150 |
| Jul 23, 2025 | 37.30 | 37.50 | 36.00 | 36.50 | 36.50 | -1.35% | 34,149,430 |
| Jul 22, 2025 | 36.00 | 37.60 | 35.55 | 37.00 | 37.00 | 3.21% | 36,983,120 |
| Jul 21, 2025 | 35.90 | 36.20 | 34.95 | 35.85 | 35.85 | 0.42% | 21,017,790 |
| Jul 18, 2025 | 36.10 | 36.45 | 35.05 | 35.70 | 35.70 | -0.70% | 23,288,340 |
| Jul 17, 2025 | 35.25 | 36.30 | 34.65 | 35.95 | 35.95 | 1.99% | 22,880,800 |
| Jul 16, 2025 | 35.15 | 36.05 | 34.25 | 35.25 | 35.25 | 0.28% | 23,483,160 |