Hua Hong Semiconductor Ltd

1347
🏛️ hong-kong →
68.25
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 42.15 43.40 42.15 43.00 2.8M
2021-12-30 41.00 42.35 41.00 41.85 1.7M
2021-12-29 42.15 42.15 41.00 41.45 0.9M
2021-12-28 42.05 42.45 40.95 41.65 6.5M
2021-12-24 42.10 42.85 41.55 42.00 3.2M
2021-12-23 41.80 42.20 41.55 41.70 2.9M
2021-12-22 42.00 42.60 41.05 41.60 5.0M
2021-12-21 39.65 41.50 39.50 41.35 5.9M
2021-12-20 41.50 41.65 39.50 40.05 7.8M
2021-12-17 42.90 43.65 40.90 41.50 9.3M
2021-12-16 43.95 44.30 42.05 42.90 8.2M
2021-12-15 45.70 46.45 42.90 43.75 8.1M
2021-12-14 46.35 46.50 44.60 45.70 7.6M
2021-12-13 47.30 48.50 46.50 46.75 3.3M
2021-12-10 46.85 47.80 46.60 47.20 4.5M
2021-12-09 47.95 48.45 46.75 47.50 7.2M
2021-12-08 49.55 49.85 47.70 47.95 3.9M
2021-12-07 48.10 49.30 46.60 48.70 6.4M
2021-12-06 48.80 49.60 46.80 48.50 11.0M
2021-12-03 51.55 52.35 49.25 49.65 10.5M
2021-12-02 52.10 53.70 51.30 51.80 9.3M
2021-12-01 52.00 53.20 51.00 52.50 9.8M
2021-11-30 50.50 53.75 50.05 52.20 23.8M
2021-11-29 47.40 50.50 47.00 49.45 10.9M
2021-11-26 47.85 49.55 47.55 48.00 10.4M
2021-11-25 45.65 48.90 45.65 48.50 10.8M
2021-11-24 45.50 46.45 44.70 45.65 5.1M
2021-11-23 46.55 47.20 46.05 46.40 4.7M
2021-11-22 47.15 48.50 46.60 47.10 5.6M
2021-11-19 47.00 47.80 46.85 47.15 5.2M
2021-11-18 47.00 47.85 46.55 47.05 4.8M
2021-11-17 45.85 47.40 45.55 47.35 7.4M
2021-11-16 46.95 47.35 45.20 45.85 6.8M
2021-11-15 45.55 47.40 44.85 46.95 8.7M
2021-11-12 45.25 45.90 43.80 45.50 13.9M
2021-11-11 46.35 48.75 44.00 44.90 23.1M
2021-11-10 46.80 47.40 45.20 47.00 7.6M
2021-11-09 44.85 46.90 44.60 46.65 9.7M
2021-11-08 45.85 46.20 44.50 44.85 6.7M
2021-11-05 44.40 47.40 44.40 45.85 22.0M
2021-11-04 42.80 44.25 42.70 44.20 8.8M
2021-11-03 40.60 42.60 40.60 42.35 9.3M
2021-11-02 39.25 42.00 39.25 40.70 12.2M
2021-11-01 38.85 39.20 38.30 38.80 1.9M
2021-10-29 38.60 39.35 38.15 39.20 3.4M
2021-10-28 38.50 38.80 38.10 38.60 3.1M
2021-10-27 39.80 40.10 38.00 38.30 9.1M
2021-10-26 40.35 41.35 39.95 40.35 2.6M
2021-10-25 40.70 40.70 39.75 40.05 3.0M
2021-10-22 40.30 42.50 40.30 40.70 9.4M
2021-10-21 40.25 40.50 39.15 40.10 3.1M
2021-10-20 40.20 40.90 39.90 40.25 6.4M
2021-10-19 39.95 40.30 39.35 40.10 5.5M
2021-10-18 38.90 39.80 38.70 39.80 3.4M
2021-10-15 38.55 38.90 37.90 38.75 5.5M
2021-10-12 39.25 39.30 37.55 37.85 8.0M
2021-10-11 40.05 40.20 38.85 39.30 4.2M
2021-10-08 40.20 40.50 38.90 39.25 4.3M
2021-10-07 38.55 39.75 38.55 39.50 3.4M
2021-10-06 39.75 40.00 37.95 37.95 5.2M
2021-10-05 39.15 40.00 38.55 39.65 3.1M
2021-10-04 40.60 40.75 39.30 39.50 2.9M
2021-09-30 40.60 40.60 39.40 40.40 2.9M
2021-09-29 41.85 41.85 40.10 40.45 4.1M
2021-09-28 41.95 42.45 41.05 41.90 3.3M
2021-09-27 41.95 43.50 41.20 41.60 6.3M
2021-09-24 41.80 41.95 40.60 41.75 6.5M
2021-09-23 40.50 42.00 40.35 41.65 8.5M
2021-09-21 40.00 40.00 38.85 39.35 5.2M
2021-09-20 41.35 41.35 38.80 40.15 3.0M
2021-09-17 39.15 41.50 39.15 41.45 4.8M
2021-09-16 41.50 42.00 39.00 39.40 9.9M
2021-09-15 42.15 43.00 41.00 41.25 9.4M
2021-09-14 44.70 45.05 42.20 42.55 6.4M
2021-09-13 45.05 45.50 44.60 45.05 7.0M
2021-09-10 43.95 45.15 43.20 45.05 6.9M
2021-09-09 42.70 44.10 42.40 44.10 7.8M
2021-09-08 46.85 46.85 43.10 43.45 14.1M
2021-09-07 47.30 47.80 46.05 46.65 5.7M
2021-09-06 45.70 47.05 45.65 46.75 7.9M
2021-09-03 45.15 45.75 44.05 45.70 7.6M
2021-09-02 46.15 46.50 44.55 45.15 5.8M
2021-09-01 45.50 46.30 44.75 45.35 6.2M
2021-08-31 45.50 45.80 43.80 45.80 12.9M
2021-08-30 45.25 46.75 45.25 45.75 4.8M
2021-08-27 45.95 46.35 44.80 45.40 4.6M
2021-08-26 44.60 47.10 44.60 45.95 17.7M
2021-08-25 44.85 45.90 43.80 44.05 7.8M
2021-08-24 44.10 44.95 42.70 44.25 9.6M
2021-08-23 43.00 44.30 42.15 43.15 9.1M
2021-08-20 42.65 43.10 40.60 42.25 12.8M
2021-08-19 42.15 43.70 41.55 42.65 10.8M
2021-08-18 43.30 44.30 42.15 42.55 8.3M
2021-08-17 44.40 45.40 42.15 43.05 13.1M
2021-08-16 43.55 45.35 43.00 44.35 14.4M
2021-08-13 46.80 47.45 43.00 43.50 36.6M
2021-08-12 49.00 50.40 46.80 47.55 14.6M
2021-08-11 49.80 50.35 48.70 49.10 8.4M
2021-08-10 51.80 52.15 49.15 49.95 11.8M
2021-08-09 53.45 53.45 49.80 51.40 18.3M
2021-08-06 54.55 57.00 53.00 54.50 23.0M
2021-08-05 50.50 52.80 50.35 52.55 15.9M
2021-08-04 47.05 50.30 47.05 50.30 13.8M
2021-08-03 50.50 52.00 46.40 47.20 28.0M
2021-08-02 50.10 53.50 48.60 49.70 23.0M
2021-07-30 46.55 49.90 46.10 49.05 23.3M
2021-07-29 45.30 47.70 44.95 46.90 23.0M
2021-07-28 43.00 45.90 41.05 43.75 31.5M
2021-07-27 42.50 47.90 40.50 41.80 58.3M
2021-07-26 39.25 43.50 38.90 42.50 26.7M
2021-07-23 41.45 41.45 39.80 40.05 6.7M
2021-07-22 39.30 41.85 39.30 41.45 12.8M
2021-07-21 39.20 39.80 38.65 39.00 7.2M
2021-07-20 39.35 39.50 38.10 38.65 8.8M
2021-07-19 40.00 40.10 39.15 39.35 8.8M
2021-07-16 41.80 42.15 39.75 40.25 11.5M
2021-07-15 42.30 42.65 41.10 41.75 7.3M
2021-07-14 43.40 43.50 41.35 42.00 7.0M
2021-07-13 43.30 44.00 42.80 43.60 11.5M
2021-07-12 41.25 43.15 40.10 43.00 23.7M
2021-07-09 39.45 41.00 38.00 40.35 10.1M
2021-07-08 40.20 40.75 39.00 39.25 9.2M
2021-07-07 39.65 40.45 39.10 40.45 5.4M
2021-07-06 41.05 41.10 39.55 40.10 7.2M
2021-07-05 40.65 41.35 40.15 40.85 5.3M
2021-07-02 42.70 42.70 39.30 40.65 21.0M
2021-06-30 42.50 44.60 42.40 42.90 18.0M
2021-06-29 42.90 43.65 41.80 42.40 6.5M
2021-06-28 43.20 43.55 42.00 42.70 5.2M
2021-06-25 42.85 44.40 42.40 42.75 8.8M
2021-06-24 43.35 43.35 41.85 42.25 9.3M
2021-06-23 40.80 43.65 40.50 43.35 20.9M
2021-06-22 42.40 42.55 40.05 40.30 11.5M
2021-06-21 41.30 42.80 40.85 42.05 8.2M
2021-06-18 43.35 44.80 41.70 42.00 24.3M
2021-06-17 39.10 43.20 38.80 43.10 33.2M
2021-06-16 40.95 41.00 39.10 39.15 9.0M
2021-06-15 40.10 40.95 39.05 40.85 10.1M
2021-06-11 40.65 41.05 39.75 40.10 16.1M
2021-06-10 41.80 42.10 39.80 40.20 14.6M
2021-06-09 42.90 42.90 41.50 41.80 5.7M
2021-06-08 42.30 42.90 42.00 42.40 4.2M
2021-06-07 42.10 43.10 41.50 42.05 9.4M
2021-06-04 42.55 42.60 41.40 41.50 9.7M
2021-06-03 43.65 44.25 42.30 42.55 5.0M
2021-06-02 44.55 44.60 43.10 43.60 4.9M
2021-06-01 41.65 44.20 41.65 43.75 11.1M
2021-05-31 42.85 42.95 41.30 41.65 9.2M
2021-05-28 44.10 44.25 41.85 42.15 7.9M
2021-05-27 40.90 44.30 40.25 43.95 21.3M
2021-05-26 40.70 40.95 39.85 40.70 6.7M
2021-05-25 39.50 40.80 39.50 40.40 8.5M
2021-05-24 39.45 39.80 38.35 39.45 5.1M
2021-05-21 38.65 40.30 38.55 39.25 11.2M
2021-05-20 40.00 40.00 37.85 38.10 18.0M
2021-05-18 39.45 40.40 38.40 40.00 15.4M
2021-05-17 40.45 40.85 38.90 39.50 13.3M
2021-05-14 44.90 45.45 39.50 40.00 35.1M
2021-05-13 45.20 46.05 43.55 43.80 9.2M
2021-05-12 44.15 46.35 42.15 46.30 9.5M
2021-05-11 43.80 44.15 41.55 44.15 12.6M
2021-05-10 45.05 45.95 44.10 44.70 7.1M
2021-05-07 46.75 47.45 44.60 44.70 6.1M
2021-05-06 47.65 48.00 44.80 46.80 10.7M
2021-05-05 50.05 50.20 47.00 47.00 8.0M
2021-05-04 48.30 51.15 47.75 50.80 7.7M
2021-05-03 48.60 48.60 47.60 48.00 2.6M
2021-04-30 48.55 48.75 47.50 48.55 3.8M
2021-04-29 49.00 50.20 48.15 48.55 3.8M
2021-04-28 47.90 48.70 47.45 48.70 4.6M
2021-04-27 48.90 49.30 47.20 47.80 6.2M
2021-04-26 48.20 49.65 48.10 48.40 5.7M
2021-04-23 47.25 49.20 46.85 48.10 6.2M
2021-04-22 47.80 48.20 46.60 47.35 5.4M
2021-04-21 46.30 47.80 46.05 47.45 7.0M
2021-04-20 49.90 49.90 46.50 47.00 13.1M
2021-04-19 49.00 50.50 48.05 50.00 5.9M
2021-04-16 48.05 49.55 46.25 49.00 9.4M
2021-04-15 49.35 49.35 46.20 48.05 10.0M
2021-04-14 49.90 50.30 48.60 49.25 7.7M
2021-04-13 49.70 50.35 47.60 48.70 7.4M
2021-04-12 50.85 52.80 48.70 49.40 8.7M
2021-04-09 51.95 52.90 49.50 50.85 9.4M
2021-04-08 48.40 52.10 48.10 51.00 17.7M
2021-04-07 47.25 49.50 46.90 48.40 23.4M
2021-04-01 43.45 46.50 43.05 46.00 11.2M
2021-03-31 43.30 43.80 42.10 42.35 3.4M
2021-03-30 42.55 44.15 41.95 43.30 5.4M
2021-03-29 43.10 44.25 41.50 42.10 6.2M
2021-03-26 40.40 42.75 40.20 42.40 5.4M
2021-03-25 39.85 41.50 38.10 41.20 5.7M
2021-03-24 41.85 42.25 39.90 40.70 6.1M
2021-03-23 44.00 45.20 41.15 41.70 8.5M
2021-03-22 42.95 43.95 42.15 43.55 3.7M
2021-03-19 42.95 43.50 41.50 42.55 10.0M
2021-03-18 44.90 45.70 43.80 43.95 6.2M
2021-03-17 43.75 44.90 42.85 44.25 5.3M
2021-03-16 43.85 45.25 43.35 43.75 6.6M
2021-03-15 44.20 45.35 42.65 43.25 6.9M
2021-03-12 47.60 48.20 43.50 43.50 15.2M
2021-03-11 41.75 46.80 41.40 46.50 22.1M
2021-03-10 42.90 43.30 40.60 40.80 10.2M
2021-03-09 40.25 42.50 37.25 40.40 16.3M
2021-03-08 45.45 46.70 40.20 40.65 17.4M
2021-03-05 43.20 45.35 42.30 44.15 15.2M
2021-03-04 49.00 49.70 45.70 45.75 19.9M
2021-03-03 52.90 53.30 48.80 50.75 16.4M
2021-03-02 54.80 55.35 51.90 52.95 17.5M
2021-03-01 49.50 52.60 48.80 52.60 14.5M
2021-02-26 48.15 49.70 46.60 47.45 19.7M
2021-02-25 52.20 52.30 49.80 51.05 9.5M
2021-02-24 52.00 54.55 48.45 49.90 20.7M
2021-02-23 52.20 53.60 49.55 51.45 13.4M
2021-02-22 57.50 57.50 53.00 53.00 21.8M
2021-02-19 56.25 56.75 52.85 55.80 13.4M
2021-02-18 59.10 60.80 56.10 56.25 22.0M
2021-02-17 58.90 60.60 58.70 59.50 137.6M
2021-02-16 63.00 64.65 61.00 63.65 8.5M
2021-02-11 55.95 60.65 55.30 60.25 10.4M
2021-02-10 52.15 56.00 50.80 56.00 16.7M
2021-02-09 46.15 51.50 46.15 51.20 13.4M
2021-02-08 46.60 47.25 43.65 45.95 11.2M
2021-02-05 49.30 49.65 45.65 46.20 13.9M
2021-02-04 52.25 52.25 47.80 49.35 11.6M
2021-02-03 52.15 52.85 50.55 52.15 9.3M
2021-02-02 51.20 52.40 50.10 51.20 10.6M
2021-02-01 46.25 50.35 46.25 49.85 12.6M
2021-01-29 45.80 47.85 45.25 46.75 19.6M
2021-01-28 47.00 47.60 44.40 44.65 18.3M
2021-01-27 52.90 54.00 47.50 49.00 15.8M
2021-01-26 55.00 56.60 51.30 52.90 14.8M
2021-01-25 52.05 54.00 50.45 53.30 17.7M
2021-01-22 54.00 55.00 51.05 52.55 11.7M
2021-01-21 49.30 56.40 48.95 53.45 24.0M
2021-01-20 49.50 49.75 47.70 49.25 15.2M
2021-01-19 47.30 50.75 47.00 48.50 33.1M
2021-01-18 40.15 46.05 40.00 46.00 29.9M
2021-01-15 42.55 43.00 39.85 40.45 14.2M
2021-01-14 43.00 43.50 41.00 42.45 15.6M
2021-01-13 42.35 43.10 42.00 42.50 16.6M
2021-01-12 40.95 42.80 40.70 41.75 22.2M
2021-01-11 41.25 42.80 40.20 40.35 18.7M
2021-01-08 41.30 41.95 39.50 40.60 24.7M
2021-01-07 43.20 43.20 40.20 40.70 16.7M
2021-01-06 43.80 45.25 42.90 43.40 16.4M
2021-01-05 41.50 44.05 41.30 43.45 16.5M
2021-01-04 44.00 44.00 40.80 41.40 24.3M