HG Semiconductor Limited (HKG:6908)
Hong Kong
· Delayed Price · Currency is HKD 0.450
+0.020 (4.65%)
Mar 10, 2026, 10:00 AM HKT
HG Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -4.44% | 469,000 |
| Mar 6, 2026 | 0.42 | 0.46 | 0.42 | 0.45 | 0.45 | 5.88% | 741,000 |
| Mar 5, 2026 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 1.19% | 650,000 |
| Mar 4, 2026 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -2.33% | 1,379,000 |
| Mar 3, 2026 | 0.45 | 0.47 | 0.42 | 0.43 | 0.43 | -3.37% | 2,706,000 |
| Mar 2, 2026 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -3.26% | 743,500 |
| Feb 27, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | 2.22% | 255,000 |
| Feb 26, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -3.23% | 360,000 |
| Feb 25, 2026 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | -1.06% | 871,000 |
| Feb 24, 2026 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | - | 1,520,000 |
| Feb 23, 2026 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | - | 332,250 |
| Feb 20, 2026 | 0.47 | 0.47 | 0.44 | 0.47 | 0.47 | - | 846,250 |
| Feb 16, 2026 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -1.05% | 290,000 |
| Feb 13, 2026 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | -1.04% | 504,000 |
| Feb 12, 2026 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | - | 840,000 |
| Feb 11, 2026 | 0.46 | 0.49 | 0.45 | 0.48 | 0.48 | 4.35% | 2,036,000 |
| Feb 10, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 335,000 |
| Feb 9, 2026 | 0.46 | 0.47 | 0.42 | 0.45 | 0.45 | -2.17% | 1,949,000 |
| Feb 6, 2026 | 0.47 | 0.47 | 0.42 | 0.46 | 0.46 | -2.13% | 1,599,000 |
| Feb 5, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 295,000 |
| Feb 4, 2026 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | - | 884,000 |
| Feb 3, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 1,437,000 |
| Feb 2, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 479,000 |
| Jan 30, 2026 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | 1.03% | 1,266,000 |
| Jan 29, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -3.00% | 1,445,216 |
| Jan 28, 2026 | 0.49 | 0.53 | 0.48 | 0.50 | 0.50 | 4.17% | 2,199,400 |
| Jan 27, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 540,000 |
| Jan 26, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 735,000 |
| Jan 23, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 1.01% | 348,000 |
| Jan 22, 2026 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -2.94% | 485,000 |
| Jan 21, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 742,000 |
| Jan 20, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 325,000 |
| Jan 19, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 332,000 |
| Jan 16, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 322,500 |
| Jan 15, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 515,000 |
| Jan 14, 2026 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 1,122,000 |
| Jan 13, 2026 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | - | 1,339,798 |
| Jan 12, 2026 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | - | 2,000,000 |
| Jan 9, 2026 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | 8.33% | 2,697,500 |
| Jan 8, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 276,070 |
| Jan 7, 2026 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | 2.08% | 1,870,000 |
| Jan 6, 2026 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | - | 1,615,000 |
| Jan 5, 2026 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 2.13% | 432,500 |
| Jan 2, 2026 | 0.46 | 0.49 | 0.46 | 0.47 | 0.47 | 2.17% | 806,000 |
| Dec 31, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -2.13% | 1,175,000 |
| Dec 30, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 225,000 |
| Dec 29, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 2.13% | 5,370,000 |
| Dec 24, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 190,850 |
| Dec 23, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -2.06% | 185,000 |
| Dec 22, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 345,000 |
| Dec 19, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 515,000 |
| Dec 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 215,000 |
| Dec 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 65,000 |
| Dec 16, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -3.03% | 575,000 |
| Dec 15, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -2.94% | 422,000 |
| Dec 12, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 531,000 |
| Dec 11, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 305,000 |
| Dec 10, 2025 | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -1.89% | 1,000,000 |
| Dec 9, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | - | 1,125,000 |
| Dec 8, 2025 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | - | 607,150 |
| Dec 5, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 1.92% | 625,000 |
| Dec 4, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 4.00% | 2,835,000 |
| Dec 3, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | - | 435,000 |
| Dec 2, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 650,000 |
| Dec 1, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -1.96% | 543,000 |
| Nov 28, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | - | 505,000 |
| Nov 27, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 2.00% | 723,500 |
| Nov 26, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 275,000 |
| Nov 25, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 442,000 |
| Nov 24, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 471,000 |
| Nov 21, 2025 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | 4.00% | 2,098,000 |
| Nov 20, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | - | 960,000 |
| Nov 19, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -1.96% | 883,000 |
| Nov 18, 2025 | 0.50 | 0.51 | 0.48 | 0.51 | 0.51 | 2.00% | 2,555,000 |
| Nov 17, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 12.36% | 7,902,000 |
| Nov 14, 2025 | 0.45 | 0.46 | 0.43 | 0.45 | 0.45 | -1.11% | 1,581,000 |
| Nov 13, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 1,795,000 |
| Nov 12, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 900,000 |
| Nov 11, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 415,000 |
| Nov 10, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.06% | 2,588,000 |
| Nov 7, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.08% | 2,330,000 |
| Nov 6, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 1.03% | 745,000 |
| Nov 5, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 1,300,000 |
| Nov 4, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 870,000 |
| Nov 3, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 470,000 |
| Oct 31, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 1,040,000 |
| Oct 30, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -3.85% | 3,362,000 |
| Oct 28, 2025 | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | - | 604,000 |
| Oct 27, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -1.89% | 707,000 |
| Oct 24, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 3.92% | 2,245,000 |
| Oct 23, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -3.77% | 1,543,000 |
| Oct 22, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -1.85% | 1,755,000 |
| Oct 21, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | - | 867,000 |
| Oct 20, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 1.89% | 1,180,000 |
| Oct 17, 2025 | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | -1.85% | 4,211,000 |
| Oct 16, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -1.82% | 620,000 |
| Oct 15, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 3.77% | 1,910,000 |
| Oct 14, 2025 | 0.56 | 0.57 | 0.52 | 0.53 | 0.53 | -5.36% | 6,124,000 |
| Oct 13, 2025 | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | - | 2,211,000 |
| Oct 10, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -5.08% | 2,170,000 |