Shanghai Fudan Microelectronics Group Company Limited (HKG:1385)
Hong Kong
· Delayed Price · Currency is HKD 45.98
-1.82 (-3.81%)
Mar 9, 2026, 4:08 PM HKT
HKG:1385 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.00 | 46.10 | 43.54 | 45.98 | 45.98 | -3.81% | 4,098,539 |
| Mar 6, 2026 | 46.60 | 48.28 | 45.04 | 47.80 | 47.80 | 2.53% | 3,139,000 |
| Mar 5, 2026 | 47.20 | 48.80 | 45.52 | 46.62 | 46.62 | 1.26% | 3,268,767 |
| Mar 4, 2026 | 45.20 | 47.26 | 45.20 | 46.04 | 46.04 | -1.24% | 3,295,635 |
| Mar 3, 2026 | 51.90 | 52.70 | 46.40 | 46.62 | 46.62 | -10.00% | 6,888,934 |
| Mar 2, 2026 | 48.50 | 51.90 | 48.20 | 51.80 | 51.80 | 5.16% | 8,534,204 |
| Feb 27, 2026 | 49.18 | 49.70 | 47.78 | 49.26 | 49.26 | 0.65% | 3,006,762 |
| Feb 26, 2026 | 50.35 | 50.60 | 47.90 | 48.94 | 48.94 | -2.32% | 5,366,100 |
| Feb 25, 2026 | 49.40 | 50.50 | 48.30 | 50.10 | 50.10 | 1.46% | 3,181,792 |
| Feb 24, 2026 | 50.90 | 51.00 | 48.46 | 49.38 | 49.38 | -2.02% | 2,429,143 |
| Feb 23, 2026 | 51.00 | 51.45 | 49.80 | 50.40 | 50.40 | 1.20% | 2,086,981 |
| Feb 20, 2026 | 51.20 | 51.25 | 49.34 | 49.80 | 49.80 | -2.73% | 3,373,684 |
| Feb 16, 2026 | 53.80 | 53.80 | 50.70 | 51.20 | 51.20 | -4.74% | 2,622,000 |
| Feb 13, 2026 | 56.30 | 56.50 | 53.20 | 53.75 | 53.75 | -4.53% | 3,404,747 |
| Feb 12, 2026 | 55.55 | 57.00 | 54.65 | 56.30 | 56.30 | 4.65% | 9,310,671 |
| Feb 11, 2026 | 52.90 | 53.80 | 51.90 | 53.80 | 53.80 | 0.56% | 3,560,568 |
| Feb 10, 2026 | 51.50 | 54.30 | 51.05 | 53.50 | 53.50 | 2.69% | 9,054,200 |
| Feb 9, 2026 | 48.06 | 52.40 | 47.56 | 52.10 | 52.10 | 10.62% | 10,191,910 |
| Feb 6, 2026 | 46.00 | 48.18 | 45.64 | 47.10 | 47.10 | 1.77% | 6,474,000 |
| Feb 5, 2026 | 47.88 | 47.88 | 45.50 | 46.28 | 46.28 | -3.34% | 3,987,448 |
| Feb 4, 2026 | 49.50 | 50.05 | 45.86 | 47.88 | 47.88 | -5.19% | 7,783,161 |
| Feb 3, 2026 | 49.10 | 50.80 | 48.14 | 50.50 | 50.50 | 3.40% | 5,403,201 |
| Feb 2, 2026 | 51.70 | 51.70 | 48.30 | 48.84 | 48.84 | -6.08% | 7,367,744 |
| Jan 30, 2026 | 49.94 | 52.00 | 48.68 | 52.00 | 52.00 | 4.12% | 11,826,040 |
| Jan 29, 2026 | 51.45 | 51.55 | 49.32 | 49.94 | 49.94 | -2.37% | 5,455,400 |
| Jan 28, 2026 | 50.60 | 52.80 | 50.20 | 51.15 | 51.15 | 1.29% | 6,188,000 |
| Jan 27, 2026 | 48.10 | 51.45 | 46.32 | 50.50 | 50.50 | 5.12% | 7,443,400 |
| Jan 26, 2026 | 48.30 | 49.48 | 47.20 | 48.04 | 48.04 | -1.68% | 8,535,305 |
| Jan 23, 2026 | 45.86 | 49.50 | 45.62 | 48.86 | 48.86 | 7.43% | 11,312,000 |
| Jan 22, 2026 | 46.92 | 47.18 | 44.56 | 45.48 | 45.48 | -1.60% | 5,813,000 |
| Jan 21, 2026 | 45.04 | 47.52 | 45.04 | 46.22 | 46.22 | 1.01% | 5,833,040 |
| Jan 20, 2026 | 46.00 | 46.92 | 45.60 | 45.76 | 45.76 | -1.12% | 4,434,000 |
| Jan 19, 2026 | 48.00 | 48.00 | 45.88 | 46.28 | 46.28 | -3.42% | 6,264,000 |
| Jan 16, 2026 | 48.00 | 48.00 | 46.54 | 47.92 | 47.92 | 1.10% | 6,770,820 |
| Jan 15, 2026 | 47.54 | 47.60 | 46.04 | 47.40 | 47.40 | -0.17% | 7,480,900 |
| Jan 14, 2026 | 50.00 | 50.50 | 46.76 | 47.48 | 47.48 | -5.61% | 13,874,894 |
| Jan 13, 2026 | 53.35 | 53.35 | 49.32 | 50.30 | 50.30 | -4.91% | 10,232,950 |
| Jan 12, 2026 | 52.10 | 53.20 | 50.55 | 52.90 | 52.90 | 3.73% | 14,792,000 |
| Jan 9, 2026 | 52.95 | 55.45 | 50.30 | 51.00 | 51.00 | -3.68% | 15,764,560 |
| Jan 8, 2026 | 49.94 | 54.50 | 49.80 | 52.95 | 52.95 | 5.27% | 9,347,744 |
| Jan 7, 2026 | 52.50 | 52.80 | 49.02 | 50.30 | 50.30 | -0.98% | 7,605,400 |
| Jan 6, 2026 | 51.60 | 52.20 | 50.00 | 50.80 | 50.80 | -1.55% | 6,213,364 |
| Jan 5, 2026 | 47.26 | 51.75 | 46.26 | 51.60 | 51.60 | 9.23% | 10,611,400 |
| Jan 2, 2026 | 45.32 | 47.40 | 44.52 | 47.24 | 47.24 | 4.24% | 1,721,572 |
| Dec 31, 2025 | 46.28 | 46.28 | 44.50 | 45.32 | 45.32 | -1.65% | 4,235,000 |
| Dec 30, 2025 | 47.76 | 48.00 | 45.96 | 46.08 | 46.08 | -1.96% | 7,113,716 |
| Dec 29, 2025 | 49.00 | 49.38 | 46.50 | 47.00 | 47.00 | 8.29% | 24,914,350 |
| Dec 24, 2025 | 43.30 | 45.10 | 42.90 | 43.40 | 43.40 | 1.50% | 4,034,456 |
| Dec 23, 2025 | 44.66 | 44.80 | 42.76 | 42.76 | 42.76 | -4.25% | 4,439,386 |
| Dec 22, 2025 | 45.48 | 45.78 | 44.40 | 44.66 | 44.66 | -0.89% | 3,896,514 |
| Dec 19, 2025 | 45.06 | 46.94 | 44.24 | 45.06 | 45.06 | - | 6,336,702 |
| Dec 18, 2025 | 42.10 | 46.28 | 41.08 | 45.06 | 45.06 | 7.03% | 10,841,500 |
| Dec 17, 2025 | 40.48 | 42.10 | 40.46 | 42.10 | 42.10 | 4.00% | 3,294,000 |
| Dec 16, 2025 | 41.08 | 41.10 | 39.72 | 40.48 | 40.48 | -1.46% | 3,687,400 |
| Dec 15, 2025 | 40.20 | 42.78 | 39.68 | 41.08 | 41.08 | 1.08% | 5,138,000 |
| Dec 12, 2025 | 40.44 | 40.98 | 38.70 | 40.64 | 40.64 | 0.49% | 4,842,073 |
| Dec 11, 2025 | 41.28 | 42.18 | 39.84 | 40.44 | 40.44 | -2.55% | 4,556,489 |
| Dec 10, 2025 | 41.06 | 41.80 | 40.38 | 41.50 | 41.50 | 0.10% | 1,703,600 |
| Dec 9, 2025 | 41.86 | 42.48 | 41.12 | 41.46 | 41.46 | -1.29% | 2,468,950 |
| Dec 8, 2025 | 40.80 | 42.80 | 40.80 | 42.00 | 42.00 | 3.09% | 4,411,739 |
| Dec 5, 2025 | 39.40 | 40.80 | 38.98 | 40.74 | 40.74 | 2.21% | 3,311,000 |
| Dec 4, 2025 | 38.60 | 40.10 | 38.60 | 39.86 | 39.86 | 2.84% | 2,222,030 |
| Dec 3, 2025 | 39.76 | 39.76 | 38.70 | 38.76 | 38.76 | -2.52% | 1,629,024 |
| Dec 2, 2025 | 39.50 | 39.90 | 38.60 | 39.76 | 39.76 | 0.61% | 2,493,000 |
| Dec 1, 2025 | 38.82 | 39.88 | 38.40 | 39.52 | 39.52 | 2.92% | 2,600,663 |
| Nov 28, 2025 | 38.56 | 39.12 | 37.60 | 38.40 | 38.40 | -0.72% | 2,496,066 |
| Nov 27, 2025 | 38.52 | 39.82 | 38.52 | 38.68 | 38.68 | 0.10% | 2,530,000 |
| Nov 26, 2025 | 38.70 | 39.38 | 38.30 | 38.64 | 38.64 | -0.62% | 2,328,000 |
| Nov 25, 2025 | 38.46 | 39.50 | 38.46 | 38.88 | 38.88 | 2.05% | 2,501,350 |
| Nov 24, 2025 | 37.80 | 38.40 | 36.20 | 38.10 | 38.10 | 2.42% | 3,332,018 |
| Nov 21, 2025 | 37.50 | 38.02 | 36.62 | 37.20 | 37.20 | -3.78% | 3,474,667 |
| Nov 20, 2025 | 39.70 | 40.58 | 38.34 | 38.66 | 38.66 | -1.43% | 3,636,130 |
| Nov 19, 2025 | 40.46 | 41.06 | 38.76 | 39.22 | 39.22 | -3.64% | 3,847,160 |
| Nov 18, 2025 | 41.00 | 42.10 | 40.36 | 40.70 | 40.70 | -0.54% | 5,403,050 |
| Nov 17, 2025 | 40.00 | 42.14 | 40.00 | 40.92 | 40.92 | 4.65% | 6,895,000 |
| Nov 14, 2025 | 40.52 | 41.46 | 38.90 | 39.10 | 39.10 | -5.92% | 6,308,000 |
| Nov 13, 2025 | 41.20 | 42.20 | 40.40 | 41.56 | 41.56 | 1.56% | 3,435,328 |
| Nov 12, 2025 | 40.94 | 41.12 | 39.56 | 40.92 | 40.92 | 0.20% | 3,202,536 |
| Nov 11, 2025 | 40.64 | 41.90 | 39.88 | 40.84 | 40.84 | 1.44% | 4,843,559 |
| Nov 10, 2025 | 39.90 | 40.90 | 39.02 | 40.26 | 40.26 | 0.85% | 6,725,000 |
| Nov 7, 2025 | 40.56 | 40.56 | 39.26 | 39.92 | 39.92 | -3.11% | 6,860,224 |
| Nov 6, 2025 | 39.82 | 41.60 | 39.14 | 41.20 | 41.20 | 4.30% | 5,049,050 |
| Nov 5, 2025 | 40.50 | 40.50 | 39.04 | 39.50 | 39.50 | -4.59% | 7,246,291 |
| Nov 4, 2025 | 42.78 | 43.66 | 41.24 | 41.40 | 41.40 | -2.08% | 3,090,311 |
| Nov 3, 2025 | 42.24 | 43.40 | 40.58 | 42.28 | 42.28 | -0.09% | 4,426,000 |
| Oct 31, 2025 | 45.00 | 45.10 | 42.24 | 42.32 | 42.32 | -5.70% | 5,441,095 |
| Oct 30, 2025 | 42.70 | 46.28 | 42.00 | 44.88 | 44.88 | 4.71% | 11,594,680 |
| Oct 28, 2025 | 41.98 | 43.80 | 41.00 | 42.86 | 42.86 | 2.93% | 10,440,760 |
| Oct 27, 2025 | 44.00 | 44.20 | 40.42 | 41.64 | 41.64 | -0.76% | 13,996,250 |
| Oct 24, 2025 | 39.96 | 43.20 | 39.96 | 41.96 | 41.96 | 5.69% | 10,513,880 |
| Oct 23, 2025 | 41.18 | 41.52 | 38.74 | 39.70 | 39.70 | -4.75% | 7,112,518 |
| Oct 22, 2025 | 41.12 | 42.48 | 40.66 | 41.68 | 41.68 | 0.29% | 4,832,918 |
| Oct 21, 2025 | 42.50 | 42.68 | 41.20 | 41.56 | 41.56 | -0.19% | 6,301,000 |
| Oct 20, 2025 | 40.42 | 43.04 | 40.42 | 41.64 | 41.64 | 4.99% | 7,865,400 |
| Oct 17, 2025 | 41.82 | 41.86 | 39.10 | 39.66 | 39.66 | -5.12% | 7,598,256 |
| Oct 16, 2025 | 41.12 | 41.82 | 40.04 | 41.80 | 41.80 | 2.05% | 6,057,748 |
| Oct 15, 2025 | 40.10 | 41.40 | 39.90 | 40.96 | 40.96 | 3.43% | 7,563,050 |
| Oct 14, 2025 | 44.50 | 44.66 | 38.90 | 39.60 | 39.60 | -9.55% | 8,688,533 |
| Oct 13, 2025 | 40.44 | 45.00 | 40.44 | 43.78 | 43.78 | 3.16% | 10,396,070 |
| Oct 10, 2025 | 44.58 | 44.98 | 42.34 | 42.44 | 42.44 | -5.98% | 6,381,082 |