Australia markets closed

Hua Hong Semiconductor Limited (1347.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
15.260+0.240 (+1.60%)
At close: 04:08PM HKT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202415.04015.50015.02015.26015.2604,009,632
27 Mar 202415.38015.50014.96015.02015.0204,948,636
26 Mar 202415.64015.74015.18015.36015.3604,817,418
25 Mar 202415.66015.80015.30015.46015.4606,449,187
22 Mar 202416.50016.50015.74015.78015.7807,951,300
21 Mar 202416.74017.04016.48016.50016.5006,285,098
20 Mar 202416.84016.84016.42016.58016.5806,383,188
19 Mar 202417.14017.14016.66016.72016.7204,272,054
18 Mar 202417.02017.24016.84017.12017.1206,099,874
15 Mar 202416.80016.98016.48016.98016.9806,323,392
14 Mar 202417.28017.34016.68016.86016.8606,440,635
13 Mar 202417.52017.98017.24017.32017.3209,519,664
12 Mar 202417.16017.54016.98017.44017.44010,097,489
11 Mar 202416.94017.24016.78017.16017.1605,027,174
08 Mar 202416.48017.10016.48016.98016.9808,469,300
07 Mar 202416.72016.88016.24016.36016.3605,410,150
06 Mar 202416.60016.88016.26016.58016.5806,712,135
05 Mar 202417.16017.16016.38016.46016.46010,136,322
04 Mar 202417.06017.50016.84017.18017.1808,724,013
01 Mar 202416.96017.24016.70016.88016.88011,525,456
29 Feb 202416.02017.16015.96016.80016.80018,122,260
28 Feb 202417.36017.48016.00016.02016.02017,297,470
27 Feb 202416.12017.38015.82017.36017.36019,179,583
26 Feb 202416.00016.34015.80016.12016.1206,268,813
23 Feb 202416.44016.70015.90016.02016.0209,440,290
22 Feb 202416.04016.54015.94016.38016.3807,278,056
21 Feb 202415.66016.54015.58016.14016.1407,376,868
20 Feb 202415.80015.98015.56015.82015.8205,833,096
19 Feb 202416.32016.32015.42015.78015.7808,150,632
16 Feb 202415.30016.44015.30016.36016.3604,476,435
15 Feb 202415.44015.82015.10015.66015.6604,260,499
14 Feb 202414.88015.22014.58015.16015.1604,322,340
09 Feb 202414.86014.86014.86014.86014.860-
08 Feb 202414.00015.50013.98015.30015.30025,274,814
07 Feb 202415.40015.40013.80013.86013.86038,962,500
06 Feb 202414.28015.80014.20015.66015.66013,059,890
05 Feb 202414.18014.70013.90014.28014.28010,516,165
02 Feb 202414.66014.96014.04014.20014.20010,196,345
01 Feb 202414.18014.86014.10014.62014.6208,347,953
31 Jan 202414.98015.14014.12014.20014.20016,360,560
30 Jan 202416.28016.28015.00015.02015.02014,006,468
29 Jan 202416.40016.82016.06016.18016.1805,736,500
26 Jan 202416.98017.18016.14016.18016.1808,114,900
25 Jan 202416.76017.28016.32017.00017.0007,861,929
24 Jan 202416.62016.84015.94016.76016.7609,313,052
23 Jan 202416.00016.64015.84016.34016.3405,465,777
22 Jan 202416.94017.06015.68016.00016.00013,014,261
19 Jan 202418.08018.48016.82016.90016.90014,193,182
18 Jan 202417.16018.10017.10017.92017.92010,496,410
17 Jan 202418.76018.76017.10017.16017.16013,918,148
16 Jan 202418.80019.38018.44018.76018.7606,909,658
15 Jan 202418.48018.48018.48018.48018.480-
12 Jan 202418.22018.66018.00018.48018.4805,288,752
11 Jan 202417.68018.36017.62018.22018.2204,778,110
10 Jan 202418.20018.24017.56017.64017.6405,701,965
09 Jan 202418.24019.10018.22018.22018.2209,705,671
08 Jan 202418.58018.80018.08018.22018.2205,669,727
05 Jan 202417.80018.70017.56018.50018.50011,492,000
04 Jan 202418.04018.04017.56017.64017.6403,895,040
03 Jan 202418.52018.52017.86018.04018.0404,028,208
02 Jan 202418.96018.98018.36018.52018.5203,742,523
29 Dec 202318.60018.98018.52018.88018.8807,076,976
28 Dec 202317.80018.76017.80018.66018.6605,703,880
27 Dec 202317.90018.02017.46017.96017.9604,706,266
22 Dec 202318.26018.34017.70017.90017.9005,880,286
21 Dec 202317.86018.36017.62018.20018.2004,655,077
20 Dec 202318.02018.30017.90018.06018.0603,956,157
19 Dec 202318.72018.72017.78017.80017.8007,896,005
18 Dec 202318.72019.20018.46018.72018.72011,735,565
15 Dec 202318.08018.76017.82018.72018.72025,256,215
14 Dec 202317.10018.14017.06017.68017.68013,959,854
13 Dec 202317.28017.28016.72016.78016.7803,331,000
12 Dec 202317.06017.28016.88017.20017.2004,530,449
11 Dec 202317.02017.02016.38016.98016.9805,874,478
08 Dec 202317.36017.40016.80016.86016.8605,402,280
07 Dec 202317.38017.38017.02017.20017.2004,872,551
06 Dec 202317.20017.44017.06017.40017.4004,370,285
05 Dec 202317.42017.52017.00017.20017.2005,402,054
04 Dec 202317.66017.66017.20017.34017.3404,717,924
01 Dec 202318.04018.04017.36017.36017.3607,319,629
30 Nov 202318.28018.28017.86018.06018.0605,000,377
29 Nov 202318.48018.50018.00018.08018.0805,494,308
28 Nov 202318.36018.50018.02018.46018.4606,257,199
27 Nov 202318.20018.46018.08018.34018.3404,394,300
24 Nov 202318.58018.64018.14018.18018.1803,576,000
23 Nov 202318.28018.66017.98018.64018.6405,162,000
22 Nov 202318.62018.62017.90018.14018.14010,111,000
21 Nov 202318.98019.00018.50018.62018.6207,557,934
20 Nov 202318.26018.80018.18018.70018.7007,929,974
17 Nov 202318.20018.32017.96018.20018.2006,219,298
16 Nov 202318.88018.96018.04018.24018.24014,022,048
15 Nov 202318.78019.32018.62019.14019.14017,656,571
14 Nov 202317.58018.58017.54018.56018.56030,066,754
13 Nov 202316.96017.58016.96017.54017.54020,675,691
10 Nov 202318.58018.86016.96016.96016.96063,761,082
09 Nov 202320.50020.65020.05020.15020.1505,013,564
08 Nov 202320.50021.00020.15020.35020.35013,076,522
07 Nov 202321.00021.05020.35020.50020.50010,563,459
06 Nov 202320.50021.30020.50021.10021.10019,136,529
03 Nov 202319.30020.40019.28020.20020.20015,773,346
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...