Hua Hong Semiconductor Limited (HKG:1347)
Hong Kong
· Delayed Price · Currency is HKD 108.10
-5.20 (-4.59%)
Apr 29, 2026, 4:08 PM HKT
Hua Hong Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 109.60 | 110.00 | 102.80 | 106.50 | - | -6.00% | 25,557,963 |
| Apr 28, 2026 | 113.60 | 119.60 | 111.80 | 113.30 | 113.30 | -1.13% | 35,936,250 |
| Apr 27, 2026 | 110.00 | 116.50 | 107.60 | 114.60 | 114.60 | 6.01% | 46,155,730 |
| Apr 24, 2026 | 93.80 | 112.10 | 92.20 | 108.10 | 108.10 | 15.18% | 80,608,670 |
| Apr 23, 2026 | 100.50 | 101.40 | 92.00 | 93.85 | 93.85 | -5.87% | 28,371,090 |
| Apr 22, 2026 | 94.90 | 100.70 | 94.05 | 99.70 | 99.70 | 4.51% | 22,664,980 |
| Apr 21, 2026 | 95.00 | 95.90 | 92.55 | 95.40 | 95.40 | 1.01% | 13,003,770 |
| Apr 20, 2026 | 91.40 | 96.55 | 90.80 | 94.45 | 94.45 | 4.36% | 25,311,540 |
| Apr 17, 2026 | 91.60 | 92.45 | 89.60 | 90.50 | 90.50 | -1.20% | 13,351,440 |
| Apr 16, 2026 | 91.05 | 92.55 | 89.45 | 91.60 | 91.60 | 1.33% | 14,429,270 |
| Apr 15, 2026 | 92.60 | 93.45 | 89.85 | 90.40 | 90.40 | 0.17% | 17,326,570 |
| Apr 14, 2026 | 92.00 | 92.30 | 89.40 | 90.25 | 90.25 | 1.29% | 12,531,987 |
| Apr 13, 2026 | 91.00 | 92.00 | 88.75 | 89.10 | 89.10 | -3.15% | 12,492,970 |
| Apr 10, 2026 | 94.00 | 95.00 | 91.60 | 92.00 | 92.00 | 1.32% | 22,454,410 |
| Apr 9, 2026 | 89.00 | 94.20 | 88.30 | 90.80 | 90.80 | -0.22% | 23,459,760 |
| Apr 8, 2026 | 86.30 | 92.00 | 85.40 | 91.00 | 91.00 | 14.68% | 35,568,880 |
| Apr 2, 2026 | 83.65 | 83.65 | 78.40 | 79.35 | 79.35 | -5.14% | 16,797,600 |
| Apr 1, 2026 | 81.55 | 83.90 | 81.00 | 83.65 | 83.65 | 7.73% | 20,252,910 |
| Mar 31, 2026 | 80.00 | 82.70 | 77.40 | 77.65 | 77.65 | -4.72% | 16,880,790 |
| Mar 30, 2026 | 80.55 | 82.10 | 77.75 | 81.50 | 81.50 | -1.57% | 17,423,550 |
| Mar 27, 2026 | 81.55 | 84.95 | 80.55 | 82.80 | 82.80 | -0.42% | 11,900,630 |
| Mar 26, 2026 | 88.50 | 88.85 | 82.35 | 83.15 | 83.15 | -6.20% | 17,558,930 |
| Mar 25, 2026 | 87.60 | 90.90 | 87.10 | 88.65 | 88.65 | 2.07% | 14,905,110 |
| Mar 24, 2026 | 84.85 | 87.70 | 81.50 | 86.85 | 86.85 | 4.26% | 19,364,530 |
| Mar 23, 2026 | 85.00 | 86.40 | 81.20 | 83.30 | 83.30 | -5.77% | 21,497,730 |
| Mar 20, 2026 | 90.10 | 91.50 | 87.10 | 88.40 | 88.40 | -1.12% | 15,824,380 |
| Mar 19, 2026 | 92.50 | 93.10 | 88.90 | 89.40 | 89.40 | -5.75% | 21,603,080 |
| Mar 18, 2026 | 93.20 | 96.25 | 91.40 | 94.85 | 94.85 | 3.83% | 19,505,080 |
| Mar 17, 2026 | 95.60 | 95.95 | 90.35 | 91.35 | 91.35 | -3.33% | 20,461,790 |
| Mar 16, 2026 | 87.95 | 98.00 | 85.90 | 94.50 | 94.50 | 7.39% | 48,361,130 |
| Mar 13, 2026 | 94.05 | 94.05 | 87.10 | 88.00 | 88.00 | -7.37% | 28,883,150 |
| Mar 12, 2026 | 91.30 | 99.00 | 91.05 | 95.00 | 95.00 | 3.54% | 26,947,360 |
| Mar 11, 2026 | 91.60 | 96.25 | 91.20 | 91.75 | 91.75 | 1.21% | 21,482,760 |
| Mar 10, 2026 | 89.85 | 91.05 | 88.60 | 90.65 | 90.65 | 3.84% | 13,569,140 |
| 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 |