HG Semiconductor Limited (HKG:6908)
Hong Kong
· Delayed Price · Currency is HKD 0.465
-0.015 (-3.13%)
Apr 29, 2026, 3:50 PM HKT
HG Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -3.12% | 722,500 |
| Apr 28, 2026 | 0.50 | 0.51 | 0.46 | 0.48 | 0.48 | -3.03% | 1,892,000 |
| Apr 27, 2026 | 0.48 | 0.53 | 0.48 | 0.50 | 0.50 | 1.02% | 3,165,000 |
| Apr 24, 2026 | 0.46 | 0.54 | 0.45 | 0.49 | 0.49 | 7.69% | 4,925,000 |
| Apr 23, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 407,000 |
| Apr 22, 2026 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 5.75% | 4,385,250 |
| Apr 21, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 281,000 |
| Apr 20, 2026 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | -1.12% | 1,380,000 |
| Apr 17, 2026 | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | 1.14% | 1,436,000 |
| Apr 16, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 1.15% | 841,000 |
| Apr 15, 2026 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | -1.14% | 545,000 |
| Apr 14, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 162,000 |
| Apr 13, 2026 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 3.53% | 860,000 |
| Apr 10, 2026 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -1.16% | 125,000 |
| Apr 9, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 85,000 |
| Apr 8, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 442,500 |
| Apr 2, 2026 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | - | 880,000 |
| Apr 1, 2026 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -1.18% | 897,000 |
| Mar 31, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -1.16% | 691,000 |
| Mar 30, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 160,000 |
| Mar 27, 2026 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | - | 530,000 |
| Mar 26, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -3.37% | 135,000 |
| Mar 25, 2026 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 1.14% | 905,000 |
| Mar 24, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 2.33% | 320,000 |
| Mar 23, 2026 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -5.49% | 975,000 |
| Mar 20, 2026 | 0.46 | 0.47 | 0.43 | 0.46 | 0.46 | -3.19% | 2,605,000 |
| Mar 19, 2026 | 0.51 | 0.51 | 0.45 | 0.47 | 0.47 | -7.84% | 2,930,000 |
| Mar 18, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 3.03% | 602,000 |
| Mar 17, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 579,708 |
| Mar 16, 2026 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -1.01% | 745,000 |
| Mar 13, 2026 | 0.49 | 0.56 | 0.49 | 0.50 | 0.50 | -1.00% | 19,623,000 |
| Mar 12, 2026 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | -1.96% | 3,280,000 |
| Mar 11, 2026 | 0.46 | 0.52 | 0.46 | 0.51 | 0.51 | 10.87% | 6,910,000 |
| Mar 10, 2026 | 0.43 | 0.47 | 0.43 | 0.46 | 0.46 | 6.98% | 2,123,000 |
| 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 |