HG Semiconductor

6908
🏛️ hong-kong →
0.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.89 7.35 6.67 7.28 1.5M
2021-12-30 6.73 6.98 6.51 6.88 2.1M
2021-12-29 6.81 6.96 6.62 6.69 1.4M
2021-12-28 6.94 6.94 6.65 6.65 1.2M
2021-12-24 6.90 6.92 6.80 6.89 1.5M
2021-12-23 6.96 6.96 6.83 6.86 1.1M
2021-12-22 6.86 6.93 6.76 6.90 1.4M
2021-12-21 6.72 6.86 6.67 6.86 2.0M
2021-12-20 6.93 6.93 6.62 6.62 2.0M
2021-12-17 6.96 6.96 6.69 6.83 2.3M
2021-12-16 7.02 7.02 6.65 6.89 2.2M
2021-12-15 6.80 7.04 6.79 6.98 1.9M
2021-12-14 6.85 6.85 6.70 6.77 1.1M
2021-12-13 6.88 6.90 6.77 6.79 0.9M
2021-12-10 6.88 6.90 6.76 6.86 1.0M
2021-12-09 6.95 6.95 6.65 6.87 0.8M
2021-12-08 6.98 6.98 6.85 6.87 0.7M
2021-12-07 6.98 7.05 6.78 6.91 0.9M
2021-12-06 6.98 6.98 6.84 6.94 0.5M
2021-12-03 6.95 7.00 6.89 6.98 0.6M
2021-12-02 7.01 7.03 6.85 7.00 0.7M
2021-12-01 7.00 7.16 6.75 7.00 1.0M
2021-11-30 6.90 6.92 6.76 6.89 0.5M
2021-11-29 7.15 7.15 6.80 6.89 0.9M
2021-11-26 7.16 7.27 7.10 7.19 0.9M
2021-11-25 6.98 7.36 6.91 7.30 1.1M
2021-11-24 7.00 7.09 6.79 6.82 0.8M
2021-11-23 7.06 7.09 6.98 7.00 0.5M
2021-11-22 7.10 7.12 6.75 7.00 0.8M
2021-11-19 7.06 7.25 6.92 7.12 3.8M
2021-11-18 7.03 7.03 6.62 7.02 0.8M
2021-11-17 7.26 7.26 6.82 7.03 0.6M
2021-11-16 7.57 7.70 7.05 7.20 0.9M
2021-11-15 7.31 7.75 7.31 7.55 1.1M
2021-11-12 6.84 7.45 6.81 7.31 1.0M
2021-11-11 6.87 6.90 6.68 6.84 0.6M
2021-11-10 6.84 6.85 6.74 6.85 1.0M
2021-11-09 6.84 6.84 6.77 6.84 1.3M
2021-11-08 6.89 7.08 6.72 6.83 1.3M
2021-11-05 6.81 6.89 6.69 6.89 1.2M
2021-11-04 6.80 6.80 6.65 6.77 0.9M
2021-11-03 6.86 6.86 6.67 6.80 1.0M
2021-11-02 6.93 7.00 6.78 6.85 1.3M
2021-11-01 6.95 6.98 6.79 6.88 1.2M
2021-10-29 6.95 7.10 6.88 6.95 1.2M
2021-10-28 7.01 7.04 6.89 6.94 1.7M
2021-10-27 7.05 7.05 6.90 7.02 1.0M
2021-10-26 7.01 7.07 6.92 7.02 0.8M
2021-10-25 7.06 7.06 6.94 6.94 1.0M
2021-10-22 7.05 7.07 6.90 7.05 1.2M
2021-10-21 7.08 7.16 6.87 7.02 1.5M
2021-10-20 7.36 7.40 6.91 7.02 1.9M
2021-10-19 7.44 7.44 7.00 7.31 2.8M
2021-10-18 7.48 7.53 7.35 7.44 1.4M
2021-10-15 7.42 7.52 7.30 7.45 2.7M
2021-10-12 7.73 7.73 7.35 7.43 1.2M
2021-10-11 7.40 7.50 7.33 7.49 1.2M
2021-10-08 7.51 7.52 7.26 7.44 1.3M
2021-10-07 7.13 7.50 7.13 7.49 1.8M
2021-10-06 7.10 7.10 6.94 7.02 1.7M
2021-10-05 7.09 7.09 6.80 7.08 2.0M
2021-10-04 7.16 7.16 6.85 7.00 0.9M
2021-09-30 7.14 7.15 6.92 7.11 2.0M
2021-09-29 7.00 7.10 6.83 7.10 1.7M
2021-09-28 7.20 7.24 6.88 7.02 0.9M
2021-09-27 7.42 7.42 6.78 7.15 1.5M
2021-09-24 7.32 7.42 7.23 7.34 1.0M
2021-09-23 7.49 7.49 7.15 7.28 1.2M
2021-09-21 7.23 7.46 7.21 7.46 1.1M
2021-09-20 7.33 7.33 7.10 7.22 1.1M
2021-09-17 7.38 7.52 7.29 7.34 1.9M
2021-09-16 7.50 7.50 7.29 7.38 1.6M
2021-09-15 7.46 7.46 7.32 7.44 1.5M
2021-09-14 7.50 7.53 7.31 7.40 1.4M
2021-09-13 7.50 7.50 7.27 7.50 1.5M
2021-09-10 7.57 7.60 7.42 7.50 1.1M
2021-09-09 7.63 7.63 7.49 7.53 1.0M
2021-09-08 7.60 7.65 7.48 7.60 1.0M
2021-09-07 7.66 7.66 7.50 7.57 1.1M
2021-09-06 7.59 7.68 7.53 7.61 1.1M
2021-09-03 7.68 7.73 7.53 7.73 1.1M
2021-09-02 7.65 7.72 7.55 7.64 1.2M
2021-09-01 7.77 7.77 7.54 7.64 1.4M
2021-08-31 7.81 7.81 7.58 7.73 2.2M
2021-08-30 8.02 8.02 7.73 7.78 1.6M
2021-08-27 7.74 8.02 7.69 8.02 1.5M
2021-08-26 7.86 7.88 7.71 7.74 2.0M
2021-08-25 7.79 7.88 7.47 7.87 2.6M
2021-08-24 7.79 7.80 7.66 7.78 1.7M
2021-08-23 7.73 8.08 7.70 7.76 1.8M
2021-08-20 7.51 7.73 7.46 7.72 2.2M
2021-08-19 7.67 7.67 7.54 7.56 2.2M
2021-08-18 7.55 7.75 7.53 7.64 1.4M
2021-08-17 7.67 7.76 7.56 7.59 1.3M
2021-08-16 7.68 7.78 7.60 7.67 1.1M
2021-08-13 7.70 7.78 7.65 7.73 1.1M
2021-08-12 7.88 7.93 7.76 7.77 1.7M
2021-08-11 7.71 7.90 7.68 7.87 1.5M
2021-08-10 7.59 7.80 7.35 7.80 3.1M
2021-08-09 7.69 7.70 7.55 7.58 1.2M
2021-08-06 7.75 7.75 7.57 7.68 1.3M
2021-08-05 7.78 7.85 7.50 7.71 2.1M
2021-08-04 7.65 7.80 7.56 7.75 1.9M
2021-08-03 7.66 7.75 7.47 7.66 1.7M
2021-08-02 7.59 7.60 7.38 7.60 1.8M
2021-07-30 7.59 7.59 7.42 7.59 1.2M
2021-07-29 7.76 7.76 7.35 7.59 2.7M
2021-07-28 7.65 7.77 7.35 7.76 1.6M
2021-07-27 7.55 7.74 7.30 7.60 1.9M
2021-07-26 7.77 7.77 7.50 7.51 1.4M
2021-07-23 7.21 8.08 7.19 7.78 3.3M
2021-07-22 7.05 7.15 6.88 7.11 1.1M
2021-07-21 7.46 7.46 6.89 7.06 1.6M
2021-07-20 7.60 7.80 7.15 7.42 1.2M
2021-07-19 7.81 7.85 7.48 7.58 1.2M
2021-07-16 7.60 7.85 7.18 7.81 3.4M
2021-07-15 7.40 7.68 7.07 7.48 1.3M
2021-07-14 7.68 7.70 6.80 7.20 1.8M
2021-07-13 8.00 8.00 6.70 7.65 3.1M
2021-07-12 8.06 8.06 7.78 7.78 1.3M
2021-07-09 8.00 8.10 7.99 8.04 1.0M
2021-07-08 8.10 8.15 7.98 8.06 1.0M
2021-07-07 8.17 8.23 7.99 8.12 1.4M
2021-07-06 8.00 8.40 8.00 8.14 1.4M
2021-07-05 8.48 8.48 8.00 8.05 1.3M
2021-07-02 8.50 8.60 8.05 8.45 1.4M
2021-06-30 8.10 8.63 8.03 8.59 2.1M
2021-06-29 8.30 8.30 8.05 8.13 2.6M
2021-06-28 8.61 8.61 8.16 8.30 2.3M
2021-06-25 8.76 8.76 8.63 8.68 2.1M
2021-06-24 8.90 8.90 8.68 8.76 2.3M
2021-06-23 8.60 8.88 8.55 8.86 2.8M
2021-06-22 8.45 8.60 8.15 8.56 2.2M
2021-06-21 8.80 8.99 8.47 8.52 2.0M
2021-06-18 7.50 8.68 7.50 8.56 2.3M
2021-06-17 7.31 7.74 7.31 7.50 0.8M
2021-06-16 7.30 7.42 7.30 7.35 0.6M
2021-06-15 7.35 7.90 7.22 7.30 0.6M
2021-06-11 7.09 7.19 7.06 7.10 0.4M
2021-06-10 7.20 7.26 7.10 7.10 0.4M
2021-06-09 7.09 7.32 7.09 7.16 0.4M
2021-06-08 7.06 7.25 7.06 7.08 0.6M
2021-06-07 7.03 7.35 7.03 7.05 0.7M
2021-06-04 7.03 7.22 7.00 7.02 0.4M
2021-06-03 7.15 7.20 6.98 7.00 0.6M
2021-06-02 7.27 7.34 7.08 7.08 0.6M
2021-06-01 7.20 7.39 7.05 7.08 0.4M
2021-05-31 7.05 7.51 7.02 7.02 0.7M
2021-05-28 6.96 7.24 6.90 7.00 0.5M
2021-05-27 6.80 7.33 6.74 6.96 0.5M
2021-05-26 6.80 7.45 6.79 7.00 0.6M
2021-05-25 5.90 6.44 5.90 6.44 0.5M
2021-05-24 5.89 5.89 5.70 5.86 0.6M
2021-05-21 5.65 5.94 5.65 5.90 0.6M
2021-05-20 6.00 6.00 5.32 5.60 1.1M
2021-05-18 6.45 6.46 5.90 6.00 0.8M
2021-05-17 6.44 6.66 6.40 6.40 0.6M
2021-05-14 6.53 6.54 6.40 6.45 0.5M
2021-05-13 6.65 6.65 6.40 6.50 0.4M
2021-05-12 6.64 6.65 6.60 6.65 0.6M
2021-05-11 6.71 6.75 6.64 6.66 0.6M
2021-05-10 6.60 6.77 6.59 6.71 0.9M
2021-05-07 6.67 6.77 6.53 6.60 0.6M
2021-05-06 6.69 6.80 6.55 6.66 0.7M
2021-05-05 6.81 6.86 6.66 6.68 0.6M
2021-05-04 6.84 6.84 6.81 6.83 0.0M
2021-05-03 6.91 6.91 6.83 6.83 0.0M
2021-04-30 6.91 7.00 6.91 6.92 0.1M
2021-04-29 6.91 6.91 6.91 6.91 0.0M
2021-04-28 6.90 7.00 6.90 6.91 0.1M
2021-04-27 7.00 7.00 6.89 6.90 1.2M
2021-04-26 6.83 7.01 6.83 6.91 0.2M
2021-04-23 6.87 7.00 6.87 6.88 0.1M
2021-04-22 6.87 7.01 6.87 6.87 0.2M
2021-04-21 7.00 7.00 6.86 6.87 0.1M
2021-04-20 6.80 7.01 6.80 7.00 0.4M
2021-04-19 6.67 7.00 6.60 6.60 0.3M
2021-04-16 6.60 6.78 6.59 6.60 0.0M
2021-04-15 6.80 6.80 6.70 6.70 0.1M
2021-04-14 6.80 7.00 6.70 6.70 0.1M
2021-04-13 6.85 6.89 6.30 6.50 0.5M
2021-04-12 7.50 7.50 6.80 6.85 0.6M
2021-04-09 8.00 8.20 7.50 7.53 1.2M
2021-04-08 7.90 8.01 7.80 7.83 0.7M
2021-04-07 7.23 7.85 7.05 7.59 1.1M
2021-04-01 6.39 7.31 6.30 6.97 1.2M
2021-03-31 6.26 6.52 6.10 6.37 0.8M
2021-03-30 5.83 6.35 5.83 6.09 0.8M
2021-03-29 5.91 6.02 5.90 5.98 0.2M
2021-03-26 5.78 6.05 5.78 5.82 1.4M
2021-03-25 5.87 6.00 5.65 5.99 0.4M
2021-03-24 6.00 6.04 5.83 5.87 2.2M
2021-03-23 5.84 6.00 5.80 6.00 0.3M
2021-03-22 5.70 6.00 5.50 5.99 2.4M
2021-03-19 5.80 6.14 5.70 6.00 2.9M
2021-03-18 5.48 5.86 5.28 5.45 2.3M
2021-03-17 5.66 5.66 5.21 5.47 0.6M
2021-03-16 6.10 6.40 5.48 5.66 2.3M
2021-03-15 5.10 6.35 5.10 6.04 3.3M
2021-03-12 4.19 5.06 4.19 4.91 1.6M
2021-03-11 4.05 4.26 4.04 4.19 0.5M
2021-03-10 4.10 4.16 3.87 4.05 0.9M
2021-03-09 3.95 4.02 3.60 4.01 0.9M
2021-03-08 3.53 4.05 3.53 3.95 2.2M
2021-03-05 3.20 3.55 3.15 3.53 1.7M
2021-03-04 3.30 3.58 3.29 3.37 1.4M
2021-03-03 4.06 4.10 3.20 3.30 4.3M
2021-03-02 4.00 4.88 2.55 4.05 10.1M
2021-03-01 2.49 4.50 2.49 3.80 21.8M
2021-02-26 1.34 2.37 1.34 2.17 28.2M
2021-02-24 0.97 1.30 0.95 1.08 3.8M
2021-02-23 0.93 0.96 0.92 0.95 0.2M
2021-02-22 0.92 0.95 0.90 0.93 0.7M
2021-02-19 0.90 0.92 0.84 0.92 0.4M
2021-02-18 0.90 0.90 0.90 0.90 0.1M
2021-02-17 0.90 0.90 0.90 0.90 0.1M
2021-02-16 0.88 0.93 0.88 0.90 0.1M
2021-02-11 0.82 0.82 0.82 0.83 0.0M
2021-02-10 0.90 0.90 0.80 0.83 0.2M
2021-02-09 0.89 0.89 0.89 0.89 0.1M
2021-02-08 0.84 0.90 0.76 0.83 0.1M
2021-02-05 0.82 0.90 0.80 0.83 0.4M
2021-02-04 0.71 0.80 0.71 0.80 0.9M
2021-02-03 0.70 0.70 0.70 0.70 0.1M
2021-02-02 0.68 0.70 0.68 0.70 0.1M
2021-02-01 0.67 0.67 0.67 0.67 0.0M
2021-01-29 0.67 0.67 0.67 0.67 0.0M
2021-01-28 0.67 0.67 0.67 0.67 0.0M
2021-01-27 0.66 0.66 0.66 0.66 0.0M
2021-01-26 0.63 0.63 0.63 0.63 0.0M
2021-01-25 0.63 0.63 0.63 0.63 0.0M
2021-01-22 0.57 0.57 0.57 0.57 0.0M
2021-01-21 0.55 0.55 0.55 0.55 0.0M
2021-01-20 0.55 0.55 0.55 0.55 0.1M
2021-01-19 0.56 0.56 0.56 0.56 0.0M
2021-01-18 0.53 0.53 0.53 0.53 0.0M
2021-01-15 0.53 0.53 0.53 0.53 0.0M
2021-01-14 0.53 0.53 0.53 0.53 0.0M
2021-01-13 0.52 0.52 0.52 0.52 0.0M
2021-01-12 0.52 0.52 0.52 0.52 0.0M
2021-01-11 0.52 0.52 0.52 0.52 0.0M
2021-01-08 0.52 0.52 0.52 0.52 0.0M
2021-01-07 0.52 0.52 0.52 0.52 0.0M
2021-01-06 0.52 0.52 0.52 0.52 0.1M
2021-01-05 0.52 0.52 0.52 0.52 0.0M
2021-01-04 0.53 0.53 0.53 0.53 0.2M