GigaDevice Semiconductor Inc. (HKG:3986)
Hong Kong
· Delayed Price · Currency is HKD 477.00
+31.80 (7.14%)
Apr 29, 2026, 4:08 PM HKT
GigaDevice Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 450.00 | 464.20 | 430.80 | 453.00 | - | 1.75% | 818,280 |
| Apr 28, 2026 | 450.00 | 485.80 | 440.40 | 445.20 | 445.20 | -1.50% | 1,902,366 |
| Apr 27, 2026 | 460.00 | 479.80 | 450.00 | 452.00 | 451.14 | 0.58% | 1,771,399 |
| Apr 24, 2026 | 459.40 | 472.60 | 433.00 | 449.40 | 448.55 | -0.49% | 1,244,313 |
| Apr 23, 2026 | 477.00 | 487.80 | 444.20 | 451.60 | 450.75 | 0.36% | 1,601,124 |
| Apr 22, 2026 | 438.20 | 464.00 | 433.00 | 450.00 | 449.15 | 2.04% | 1,448,216 |
| Apr 21, 2026 | 423.80 | 444.00 | 419.20 | 441.00 | 440.17 | 4.26% | 2,040,180 |
| Apr 20, 2026 | 433.20 | 438.00 | 416.60 | 423.00 | 422.20 | -1.81% | 1,110,101 |
| Apr 17, 2026 | 454.60 | 468.20 | 425.60 | 430.80 | 429.98 | -6.83% | 2,032,071 |
| Apr 16, 2026 | 409.00 | 462.40 | 398.80 | 462.40 | 461.52 | 13.44% | 2,422,726 |
| Apr 15, 2026 | 433.80 | 437.00 | 406.80 | 407.60 | 406.83 | -4.54% | 1,566,424 |
| Apr 14, 2026 | 409.60 | 435.20 | 405.00 | 427.00 | 426.19 | 9.04% | 2,652,577 |
| Apr 13, 2026 | 392.40 | 419.20 | 387.60 | 391.60 | 390.86 | -0.15% | 1,975,624 |
| Apr 10, 2026 | 362.40 | 399.00 | 362.20 | 392.20 | 391.46 | 12.06% | 3,521,282 |
| Apr 9, 2026 | 359.80 | 365.00 | 350.00 | 350.00 | 349.34 | -4.37% | 1,026,782 |
| Apr 8, 2026 | 358.00 | 370.00 | 347.40 | 366.00 | 365.31 | 5.78% | 2,496,501 |
| Apr 2, 2026 | 372.20 | 376.00 | 346.00 | 346.00 | 345.35 | -5.46% | 1,369,588 |
| Apr 1, 2026 | 373.00 | 376.40 | 355.80 | 366.00 | 365.31 | 6.71% | 1,572,978 |
| Mar 31, 2026 | 356.00 | 364.40 | 342.80 | 343.00 | 342.35 | -8.34% | 1,011,262 |
| Mar 30, 2026 | 350.40 | 380.00 | 350.00 | 374.20 | 373.49 | 2.30% | 972,846 |
| Mar 27, 2026 | 360.00 | 372.00 | 351.00 | 365.80 | 365.11 | -2.92% | 1,190,757 |
| Mar 26, 2026 | 394.40 | 394.80 | 376.80 | 376.80 | 376.09 | -7.56% | 1,054,589 |
| Mar 25, 2026 | 411.00 | 426.80 | 401.80 | 407.60 | 406.83 | 1.49% | 1,875,750 |
| Mar 24, 2026 | 400.00 | 409.00 | 373.00 | 401.60 | 400.84 | 3.45% | 1,770,158 |
| Mar 23, 2026 | 391.00 | 412.00 | 382.00 | 388.20 | 387.47 | -7.57% | 1,263,332 |
| Mar 20, 2026 | 442.00 | 450.60 | 413.00 | 420.00 | 419.21 | -3.18% | 1,345,207 |
| Mar 19, 2026 | 425.00 | 456.00 | 422.20 | 433.80 | 432.98 | -3.56% | 2,182,852 |
| Mar 18, 2026 | 416.00 | 463.60 | 414.00 | 449.80 | 448.95 | 11.50% | 3,910,191 |
| Mar 17, 2026 | 440.20 | 440.80 | 393.80 | 403.40 | 402.64 | -6.40% | 1,981,079 |
| Mar 16, 2026 | 372.40 | 433.60 | 363.60 | 431.00 | 430.18 | 18.41% | 3,359,069 |
| Mar 13, 2026 | 358.00 | 381.60 | 357.40 | 364.00 | 363.31 | 1.11% | 971,600 |
| Mar 12, 2026 | 371.80 | 379.20 | 358.20 | 360.00 | 359.32 | -3.17% | 731,696 |
| Mar 11, 2026 | 389.00 | 404.80 | 367.20 | 371.80 | 371.10 | -1.64% | 1,331,127 |
| Mar 10, 2026 | 382.80 | 386.80 | 371.80 | 378.00 | 377.28 | 3.34% | 1,341,297 |
| Mar 9, 2026 | 370.20 | 379.20 | 355.60 | 365.80 | 365.11 | -6.59% | 1,371,130 |
| Mar 6, 2026 | 366.80 | 398.00 | 364.00 | 391.60 | 390.86 | 4.82% | 1,352,664 |
| Mar 5, 2026 | 387.00 | 395.00 | 370.60 | 373.60 | 372.89 | 1.74% | 1,733,391 |
| Mar 4, 2026 | 339.00 | 385.00 | 332.20 | 367.20 | 366.50 | 6.13% | 2,401,480 |
| Mar 3, 2026 | 381.60 | 386.20 | 344.00 | 346.00 | 345.35 | -7.73% | 1,279,838 |
| Mar 2, 2026 | 375.00 | 396.20 | 370.00 | 375.00 | 374.29 | -4.34% | 1,237,917 |
| Feb 27, 2026 | 408.00 | 409.80 | 392.00 | 392.00 | 391.26 | -7.89% | 1,404,761 |
| Feb 26, 2026 | 425.00 | 440.00 | 406.40 | 425.60 | 424.79 | 3.15% | 1,429,217 |
| Feb 25, 2026 | 421.00 | 430.80 | 395.40 | 412.60 | 411.82 | -4.53% | 1,590,591 |
| Feb 24, 2026 | 386.00 | 450.00 | 373.60 | 432.20 | 431.38 | 11.91% | 2,719,840 |
| Feb 23, 2026 | 420.00 | 420.80 | 383.00 | 386.20 | 385.47 | -4.17% | 614,104 |
| Feb 20, 2026 | 414.60 | 442.40 | 393.00 | 403.00 | 402.24 | -0.79% | 1,047,372 |
| Feb 16, 2026 | 370.80 | 435.00 | 370.60 | 406.20 | 405.43 | 9.78% | 780,655 |
| Feb 13, 2026 | 356.00 | 384.00 | 341.60 | 370.00 | 369.30 | 3.35% | 3,369,277 |
| Feb 12, 2026 | 313.00 | 360.00 | 306.20 | 358.00 | 357.32 | 20.95% | 3,324,406 |
| Feb 11, 2026 | 296.00 | 298.00 | 288.00 | 296.00 | 295.44 | -1.99% | 637,760 |
| Feb 10, 2026 | 308.00 | 319.00 | 298.00 | 302.00 | 301.43 | -3.82% | 826,745 |
| Feb 9, 2026 | 294.00 | 319.00 | 293.80 | 314.00 | 313.41 | 11.43% | 1,279,570 |
| Feb 6, 2026 | 290.00 | 290.00 | 271.40 | 281.80 | 281.27 | -3.09% | 674,888 |
| Feb 5, 2026 | 292.00 | 298.00 | 280.40 | 290.80 | 290.25 | -4.47% | 597,103 |
| Feb 4, 2026 | 314.60 | 314.60 | 290.20 | 304.40 | 303.82 | -3.85% | 671,212 |
| Feb 3, 2026 | 321.20 | 325.40 | 307.00 | 316.60 | 316.00 | 4.14% | 961,524 |
| Feb 2, 2026 | 329.00 | 329.00 | 298.00 | 304.00 | 303.42 | -9.25% | 1,286,021 |
| Jan 30, 2026 | 338.20 | 350.00 | 327.00 | 335.00 | 334.37 | 0.96% | 1,049,463 |
| Jan 29, 2026 | 360.00 | 360.00 | 326.20 | 331.80 | 331.17 | -3.60% | 816,703 |
| Jan 28, 2026 | 333.00 | 358.00 | 333.00 | 344.20 | 343.55 | 7.23% | 1,702,343 |
| Jan 27, 2026 | 307.60 | 327.80 | 302.00 | 321.00 | 320.39 | 4.56% | 1,065,609 |
| Jan 26, 2026 | 329.80 | 329.80 | 295.80 | 307.00 | 306.42 | -2.79% | 917,733 |
| Jan 23, 2026 | 301.00 | 321.60 | 292.60 | 315.80 | 315.20 | 5.97% | 1,413,782 |
| Jan 22, 2026 | 349.00 | 361.00 | 295.60 | 298.00 | 297.44 | -8.25% | 2,567,043 |
| Jan 21, 2026 | 310.20 | 350.60 | 308.20 | 324.80 | 324.19 | 6.14% | 2,301,482 |
| Jan 20, 2026 | 288.60 | 315.00 | 285.20 | 306.00 | 305.42 | 5.52% | 1,755,875 |
| Jan 19, 2026 | 268.80 | 295.00 | 268.80 | 290.00 | 289.45 | 6.62% | 2,004,668 |
| Jan 16, 2026 | 232.00 | 272.00 | 227.20 | 272.00 | 271.49 | 16.74% | 2,842,330 |
| Jan 15, 2026 | 225.00 | 234.60 | 220.20 | 233.00 | 232.56 | 3.56% | 845,665 |
| Jan 14, 2026 | 230.00 | 233.60 | 220.20 | 225.00 | 224.57 | 0.99% | 1,715,426 |