tiprankstipranks
Trending News
More News >
Hua Hong Semiconductor Ltd. (HK:1347)
:1347
Hong Kong Market
Advertisement

Hua Hong Semiconductor Ltd. (1347) Historical Prices

Compare
21 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 22, 2025
77.00
77.25
73.30
75.95
75.95
-2.25%
39,984,621
0.66
Oct 21, 2025
79.45
80.70
77.20
77.70
77.70
-0.26%
54,726,848
0.91
Oct 20, 2025
78.50
80.15
76.20
77.90
77.90
+2.77%
42,416,898
0.71
Oct 17, 2025
81.20
83.05
75.05
75.80
75.80
-6.94%
67,104,344
1.13
Oct 16, 2025
80.85
83.45
79.25
81.45
81.45
+0.74%
56,888,898
0.97
Oct 15, 2025
77.50
82.10
74.30
80.85
80.85
+5.34%
76,617,938
1.32
Oct 14, 2025
90.85
90.85
74.65
76.75
76.75
-13.08%
113,451,203
2.01
Oct 13, 2025
78.80
89.55
78.75
88.30
88.30
+8.01%
116,484,492
2.12
Oct 10, 2025
84.90
87.35
79.55
81.75
81.75
-4.05%
77,061,102
1.41
Oct 09, 2025
90.40
99.50
83.00
85.20
85.20
-6.43%
145,562,406
2.78
Oct 08, 2025
90.90
93.50
88.20
91.05
91.05
-0.49%
17,055,461
0.32
Oct 06, 2025
88.00
93.45
86.15
91.50
91.50
+4.57%
22,418,410
0.43
Oct 03, 2025
85.70
88.75
84.80
87.50
87.50
+2.10%
18,719,609
0.36
Oct 02, 2025
80.05
87.70
79.70
85.70
85.70
+7.13%
26,629,840
0.50
Sep 30, 2025
74.00
81.80
73.15
80.00
80.00
+10.96%
72,849,633
1.40
Sep 29, 2025
69.15
72.40
66.70
72.10
72.10
+5.64%
54,486,941
1.06
Sep 26, 2025
65.80
72.40
65.25
68.25
68.25
+3.02%
77,159,797
1.51
Sep 25, 2025
63.95
68.00
63.35
66.25
66.25
+4.74%
53,991,727
1.06
Sep 24, 2025
60.85
66.40
59.50
63.25
63.25
+3.86%
61,109,207
1.22
Sep 23, 2025
62.80
63.55
59.10
60.90
60.90
-2.48%
40,405,328
0.80
Sep 22, 2025
60.45
63.30
59.05
62.45
62.45
+3.57%
42,019,727
0.83
Sep 19, 2025
58.90
62.30
57.90
60.30
60.30
+4.06%
65,114,660
1.29
Sep 18, 2025
54.80
60.50
54.40
57.95
57.95
+8.62%
121,456,703
2.45
Sep 17, 2025
52.35
54.70
51.55
53.35
53.35
+2.99%
47,952,680
0.97
Sep 16, 2025
52.20
52.90
51.10
51.80
51.80
-0.67%
28,883,029
0.58
Sep 15, 2025
53.00
53.60
51.45
52.15
52.15
+2.46%
46,263,262
0.94
Sep 12, 2025
50.60
52.90
50.40
50.90
50.90
+1.39%
44,316,113
0.91
Sep 11, 2025
48.30
51.20
47.40
50.20
50.20
+4.63%
52,263,660
1.08
Sep 10, 2025
47.16
48.48
46.96
47.98
47.98
+2.04%
25,381,859
0.52
Sep 09, 2025
47.30
48.78
46.40
47.02
47.02
-0.17%
30,506,340
0.63
Sep 08, 2025
47.60
47.68
45.72
47.10
47.10
-1.01%
31,323,949
0.65
Sep 05, 2025
46.06
48.20
45.64
47.58
47.58
+4.16%
49,307,820
1.03
Sep 04, 2025
48.56
48.84
44.66
45.68
45.68
-5.42%
59,541,152
1.25
Sep 03, 2025
49.84
50.20
48.02
48.30
48.30
-1.87%
52,601,672
1.11
Sep 02, 2025
52.35
52.50
48.48
49.22
49.22
-5.53%
87,210,578
1.88
Sep 01, 2025
56.50
57.20
50.50
52.10
52.10
-3.16%
117,230,094
2.62
Aug 29, 2025
55.15
55.80
53.00
53.80
53.80
-5.94%
79,591,133
1.82
Aug 28, 2025
53.00
57.25
52.50
57.20
57.20
+8.44%
97,425,633
2.30
Aug 27, 2025
54.55
55.55
52.50
52.75
52.75
-0.85%
71,756,891
1.71
Aug 26, 2025
54.55
54.60
52.00
53.20
53.20
-2.03%
41,394,859
1.00
Aug 25, 2025
56.60
59.15
52.50
54.30
54.30
-3.04%
105,585,000
2.64
Aug 22, 2025
48.04
56.60
47.98
56.00
56.00
+17.85%
134,847,391
3.52
Aug 21, 2025
47.78
48.36
47.16
47.52
47.52
-0.08%
37,570,113
0.99
Aug 20, 2025
46.62
48.62
46.30
47.56
47.56
+2.02%
46,375,809
1.23
Aug 19, 2025
48.20
49.30
46.20
46.62
46.62
-3.12%
53,076,059
1.43
Aug 18, 2025
51.00
51.00
46.06
48.12
48.12
-6.20%
126,029,797
3.57
Aug 15, 2025
48.80
52.00
47.56
51.30
51.30
+5.21%
73,829,891
2.13
Aug 14, 2025
47.88
50.85
47.14
48.76
48.76
+3.04%
69,674,047
2.05
Aug 13, 2025
44.98
47.56
44.68
47.32
47.32
+5.91%
48,653,230
1.45
Aug 12, 2025
42.54
45.36
41.72
44.68
44.68
+5.43%
56,518,754
1.71
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis