Hua Hong Semiconductor Limited (1347.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 17.540 | 18.300 | 17.460 | 17.840 | 17.840 | 9,050,143 |
| 14 May 2024 | 17.800 | 18.500 | 17.500 | 17.560 | 17.560 | 11,515,595 |
| 13 May 2024 | 17.940 | 17.960 | 17.180 | 17.860 | 17.860 | 16,916,629 |
| 10 May 2024 | 17.400 | 18.280 | 17.160 | 18.020 | 18.020 | 35,660,253 |
| 09 May 2024 | 15.720 | 17.160 | 15.660 | 17.040 | 17.040 | 20,279,969 |
| 08 May 2024 | 16.160 | 16.160 | 15.520 | 15.660 | 15.660 | 5,927,969 |
| 07 May 2024 | 16.040 | 16.360 | 16.000 | 16.100 | 16.100 | 4,610,000 |
| 06 May 2024 | 16.100 | 16.260 | 15.960 | 16.140 | 16.140 | 6,101,504 |
| 03 May 2024 | 16.040 | 16.440 | 15.800 | 16.100 | 16.100 | 2,636,928 |
| 02 May 2024 | 15.600 | 15.980 | 15.260 | 15.920 | 15.920 | 2,375,229 |
| 30 Apr 2024 | 15.720 | 15.820 | 15.440 | 15.600 | 15.600 | 4,651,132 |
| 29 Apr 2024 | 15.660 | 15.960 | 15.540 | 15.720 | 15.720 | 6,566,800 |
| 26 Apr 2024 | 15.160 | 15.580 | 15.040 | 15.460 | 15.460 | 6,648,666 |
| 25 Apr 2024 | 14.640 | 15.460 | 14.580 | 15.040 | 15.040 | 7,965,543 |
| 24 Apr 2024 | 14.640 | 14.740 | 14.320 | 14.640 | 14.640 | 8,174,676 |
| 23 Apr 2024 | 14.740 | 14.740 | 14.220 | 14.280 | 14.280 | 6,919,145 |
| 22 Apr 2024 | 14.500 | 14.760 | 14.240 | 14.520 | 14.520 | 5,566,397 |
| 19 Apr 2024 | 14.680 | 14.700 | 14.280 | 14.500 | 14.500 | 7,705,218 |
| 18 Apr 2024 | 14.460 | 15.220 | 14.340 | 14.740 | 14.740 | 8,780,379 |
| 17 Apr 2024 | 14.300 | 14.540 | 14.300 | 14.480 | 14.480 | 7,534,513 |
| 16 Apr 2024 | 14.840 | 14.920 | 14.180 | 14.280 | 14.280 | 9,079,352 |
| 15 Apr 2024 | 15.080 | 15.180 | 14.720 | 14.940 | 14.940 | 5,690,257 |
| 12 Apr 2024 | 15.380 | 15.420 | 15.040 | 15.060 | 15.060 | 4,789,162 |
| 11 Apr 2024 | 15.580 | 15.600 | 15.300 | 15.360 | 15.360 | 3,808,062 |
| 10 Apr 2024 | 15.700 | 15.800 | 15.500 | 15.580 | 15.580 | 5,317,398 |
| 09 Apr 2024 | 15.020 | 15.760 | 15.020 | 15.720 | 15.720 | 5,750,623 |
| 08 Apr 2024 | 15.100 | 15.300 | 14.880 | 14.920 | 14.920 | 2,983,658 |
| 05 Apr 2024 | 15.760 | 15.760 | 14.700 | 15.000 | 15.000 | 2,348,006 |
| 03 Apr 2024 | 15.600 | 15.760 | 15.320 | 15.500 | 15.500 | 4,684,161 |
| 02 Apr 2024 | 15.380 | 15.640 | 15.240 | 15.440 | 15.440 | 4,702,544 |
| 28 Mar 2024 | 15.040 | 15.500 | 15.020 | 15.260 | 15.260 | 4,009,632 |
| 27 Mar 2024 | 15.380 | 15.500 | 14.960 | 15.020 | 15.020 | 4,948,636 |
| 26 Mar 2024 | 15.640 | 15.740 | 15.180 | 15.360 | 15.360 | 4,817,418 |
| 25 Mar 2024 | 15.660 | 15.800 | 15.300 | 15.460 | 15.460 | 6,449,187 |
| 22 Mar 2024 | 16.500 | 16.500 | 15.740 | 15.780 | 15.780 | 7,951,300 |
| 21 Mar 2024 | 16.740 | 17.040 | 16.480 | 16.500 | 16.500 | 6,285,098 |
| 20 Mar 2024 | 16.840 | 16.840 | 16.420 | 16.580 | 16.580 | 6,383,188 |
| 19 Mar 2024 | 17.140 | 17.140 | 16.660 | 16.720 | 16.720 | 4,272,054 |
| 18 Mar 2024 | 17.020 | 17.240 | 16.840 | 17.120 | 17.120 | 6,099,874 |
| 15 Mar 2024 | 16.800 | 16.980 | 16.480 | 16.980 | 16.980 | 6,323,392 |
| 14 Mar 2024 | 17.280 | 17.340 | 16.680 | 16.860 | 16.860 | 6,440,635 |
| 13 Mar 2024 | 17.520 | 17.980 | 17.240 | 17.320 | 17.320 | 9,519,664 |
| 12 Mar 2024 | 17.160 | 17.540 | 16.980 | 17.440 | 17.440 | 10,097,489 |
| 11 Mar 2024 | 16.940 | 17.240 | 16.780 | 17.160 | 17.160 | 5,027,174 |
| 08 Mar 2024 | 16.480 | 17.100 | 16.480 | 16.980 | 16.980 | 8,469,300 |
| 07 Mar 2024 | 16.720 | 16.880 | 16.240 | 16.360 | 16.360 | 5,410,150 |
| 06 Mar 2024 | 16.600 | 16.880 | 16.260 | 16.580 | 16.580 | 6,712,135 |
| 05 Mar 2024 | 17.160 | 17.160 | 16.380 | 16.460 | 16.460 | 10,136,322 |
| 04 Mar 2024 | 17.060 | 17.500 | 16.840 | 17.180 | 17.180 | 8,724,013 |
| 01 Mar 2024 | 16.960 | 17.240 | 16.700 | 16.880 | 16.880 | 11,525,456 |
| 29 Feb 2024 | 16.020 | 17.160 | 15.960 | 16.800 | 16.800 | 18,122,260 |
| 28 Feb 2024 | 17.360 | 17.480 | 16.000 | 16.020 | 16.020 | 17,297,470 |
| 27 Feb 2024 | 16.120 | 17.380 | 15.820 | 17.360 | 17.360 | 19,179,583 |
| 26 Feb 2024 | 16.000 | 16.340 | 15.800 | 16.120 | 16.120 | 6,268,813 |
| 23 Feb 2024 | 16.440 | 16.700 | 15.900 | 16.020 | 16.020 | 9,440,290 |
| 22 Feb 2024 | 16.040 | 16.540 | 15.940 | 16.380 | 16.380 | 7,278,056 |
| 21 Feb 2024 | 15.660 | 16.540 | 15.580 | 16.140 | 16.140 | 7,376,868 |
| 20 Feb 2024 | 15.800 | 15.980 | 15.560 | 15.820 | 15.820 | 5,833,096 |
| 19 Feb 2024 | 16.320 | 16.320 | 15.420 | 15.780 | 15.780 | 8,150,632 |
| 16 Feb 2024 | 15.300 | 16.440 | 15.300 | 16.360 | 16.360 | 4,476,435 |
| 15 Feb 2024 | 15.440 | 15.820 | 15.100 | 15.660 | 15.660 | 4,260,499 |
| 14 Feb 2024 | 14.880 | 15.220 | 14.580 | 15.160 | 15.160 | 4,322,340 |
| 09 Feb 2024 | 14.860 | 14.860 | 14.860 | 14.860 | 14.860 | - |
| 08 Feb 2024 | 14.000 | 15.500 | 13.980 | 15.300 | 15.300 | 25,274,814 |
| 07 Feb 2024 | 15.400 | 15.400 | 13.800 | 13.860 | 13.860 | 38,962,500 |
| 06 Feb 2024 | 14.280 | 15.800 | 14.200 | 15.660 | 15.660 | 13,059,890 |
| 05 Feb 2024 | 14.180 | 14.700 | 13.900 | 14.280 | 14.280 | 10,516,165 |
| 02 Feb 2024 | 14.660 | 14.960 | 14.040 | 14.200 | 14.200 | 10,196,345 |
| 01 Feb 2024 | 14.180 | 14.860 | 14.100 | 14.620 | 14.620 | 8,347,953 |
| 31 Jan 2024 | 14.980 | 15.140 | 14.120 | 14.200 | 14.200 | 16,360,560 |
| 30 Jan 2024 | 16.280 | 16.280 | 15.000 | 15.020 | 15.020 | 14,006,468 |
| 29 Jan 2024 | 16.400 | 16.820 | 16.060 | 16.180 | 16.180 | 5,736,500 |
| 26 Jan 2024 | 16.980 | 17.180 | 16.140 | 16.180 | 16.180 | 8,114,900 |
| 25 Jan 2024 | 16.760 | 17.280 | 16.320 | 17.000 | 17.000 | 7,861,929 |
| 24 Jan 2024 | 16.620 | 16.840 | 15.940 | 16.760 | 16.760 | 9,313,052 |
| 23 Jan 2024 | 16.000 | 16.640 | 15.840 | 16.340 | 16.340 | 5,465,777 |
| 22 Jan 2024 | 16.940 | 17.060 | 15.680 | 16.000 | 16.000 | 13,014,261 |
| 19 Jan 2024 | 18.080 | 18.480 | 16.820 | 16.900 | 16.900 | 14,193,182 |
| 18 Jan 2024 | 17.160 | 18.100 | 17.100 | 17.920 | 17.920 | 10,496,410 |
| 17 Jan 2024 | 18.760 | 18.760 | 17.100 | 17.160 | 17.160 | 13,918,148 |
| 16 Jan 2024 | 18.800 | 19.380 | 18.440 | 18.760 | 18.760 | 6,909,658 |
| 15 Jan 2024 | 18.480 | 18.480 | 18.480 | 18.480 | 18.480 | - |
| 12 Jan 2024 | 18.220 | 18.660 | 18.000 | 18.480 | 18.480 | 5,288,752 |
| 11 Jan 2024 | 17.680 | 18.360 | 17.620 | 18.220 | 18.220 | 4,778,110 |
| 10 Jan 2024 | 18.200 | 18.240 | 17.560 | 17.640 | 17.640 | 5,701,965 |
| 09 Jan 2024 | 18.240 | 19.100 | 18.220 | 18.220 | 18.220 | 9,705,671 |
| 08 Jan 2024 | 18.580 | 18.800 | 18.080 | 18.220 | 18.220 | 5,669,727 |
| 05 Jan 2024 | 17.800 | 18.700 | 17.560 | 18.500 | 18.500 | 11,492,000 |
| 04 Jan 2024 | 18.040 | 18.040 | 17.560 | 17.640 | 17.640 | 3,895,040 |
| 03 Jan 2024 | 18.520 | 18.520 | 17.860 | 18.040 | 18.040 | 4,028,208 |
| 02 Jan 2024 | 18.960 | 18.980 | 18.360 | 18.520 | 18.520 | 3,742,523 |
| 29 Dec 2023 | 18.600 | 18.980 | 18.520 | 18.880 | 18.880 | 7,076,976 |
| 28 Dec 2023 | 17.800 | 18.760 | 17.800 | 18.660 | 18.660 | 5,703,880 |
| 27 Dec 2023 | 17.900 | 18.020 | 17.460 | 17.960 | 17.960 | 4,706,266 |
| 22 Dec 2023 | 18.260 | 18.340 | 17.700 | 17.900 | 17.900 | 5,880,286 |
| 21 Dec 2023 | 17.860 | 18.360 | 17.620 | 18.200 | 18.200 | 4,655,077 |
| 20 Dec 2023 | 18.020 | 18.300 | 17.900 | 18.060 | 18.060 | 3,956,157 |
| 19 Dec 2023 | 18.720 | 18.720 | 17.780 | 17.800 | 17.800 | 7,896,005 |
| 18 Dec 2023 | 18.720 | 19.200 | 18.460 | 18.720 | 18.720 | 11,735,565 |
| 15 Dec 2023 | 18.080 | 18.760 | 17.820 | 18.720 | 18.720 | 25,256,215 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.