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
2022-12-30 27.45 27.90 26.90 27.25 6.5M
2022-12-29 27.40 27.40 26.70 27.10 4.4M
2022-12-28 26.95 27.90 26.80 27.50 7.2M
2022-12-23 26.80 27.30 26.55 26.70 7.0M
2022-12-22 27.95 28.10 27.10 27.55 7.7M
2022-12-21 26.95 27.70 26.70 27.65 7.1M
2022-12-20 27.40 28.25 26.50 26.75 9.2M
2022-12-19 28.65 28.95 27.45 27.65 8.9M
2022-12-16 28.70 29.00 27.05 28.75 20.8M
2022-12-15 27.70 29.95 27.70 28.65 30.9M
2022-12-14 31.40 32.40 27.50 27.65 53.6M
2022-12-13 26.80 31.95 25.95 31.00 37.6M
2022-12-12 26.30 27.80 26.10 26.40 11.7M
2022-12-09 25.35 27.00 25.35 26.80 14.0M
2022-12-08 25.60 25.80 24.60 25.10 13.9M
2022-12-07 26.35 27.15 25.05 25.20 13.7M
2022-12-06 26.80 27.20 26.00 26.70 9.9M
2022-12-05 26.65 27.15 26.15 26.85 11.2M
2022-12-02 26.45 27.05 25.90 26.15 7.9M
2022-12-01 27.50 27.95 26.20 26.40 10.9M
2022-11-30 26.50 26.90 25.90 26.90 8.8M
2022-11-29 26.20 26.65 25.60 26.60 9.8M
2022-11-28 25.25 26.25 24.80 25.95 6.3M
2022-11-25 27.20 27.30 26.00 26.15 4.8M
2022-11-24 27.35 27.60 26.90 27.20 4.6M
2022-11-23 26.65 27.15 26.05 27.05 7.1M
2022-11-22 26.60 27.30 25.90 26.20 9.8M
2022-11-21 26.20 27.10 25.80 26.65 7.5M
2022-11-18 28.00 28.60 26.15 26.55 12.1M
2022-11-17 27.45 27.80 26.20 27.40 13.0M
2022-11-16 28.20 29.20 26.90 27.60 18.7M
2022-11-15 26.00 28.30 25.60 28.10 29.8M
2022-11-14 24.80 26.00 24.35 25.90 25.1M
2022-11-11 25.50 25.55 23.65 24.30 21.9M
2022-11-10 23.60 24.50 22.80 23.20 23.1M
2022-11-09 22.60 24.20 22.30 24.00 31.4M
2022-11-08 23.40 23.50 21.95 22.30 16.6M
2022-11-07 21.00 23.40 20.75 23.00 48.9M
2022-11-04 18.72 19.92 18.72 19.68 10.2M
2022-11-03 18.90 19.48 18.54 18.90 8.5M
2022-11-02 19.12 19.72 19.00 19.38 7.9M
2022-11-01 18.38 19.58 18.36 19.40 11.9M
2022-10-31 18.66 19.08 18.16 18.38 10.3M
2022-10-28 19.70 19.88 18.30 18.48 11.3M
2022-10-27 19.04 20.25 18.58 19.74 19.8M
2022-10-26 17.68 19.00 17.52 18.62 13.6M
2022-10-25 17.10 18.00 16.52 17.72 11.1M
2022-10-24 17.44 18.16 17.00 17.20 13.6M
2022-10-21 17.64 18.02 17.26 17.80 8.6M
2022-10-20 16.20 18.04 16.20 17.62 16.3M
2022-10-19 17.50 17.50 16.68 16.68 6.6M
2022-10-18 17.34 17.72 16.92 17.60 6.6M
2022-10-17 16.98 17.26 16.58 16.98 5.6M
2022-10-14 17.00 17.40 16.70 17.04 7.0M
2022-10-13 17.32 17.58 16.48 16.50 7.4M
2022-10-12 15.92 17.76 15.78 17.32 22.3M
2022-10-11 16.20 16.68 15.74 15.84 12.8M
2022-10-10 17.76 17.76 16.20 16.38 21.3M
2022-10-07 18.26 18.44 18.02 18.08 2.4M
2022-10-06 18.80 18.80 17.88 18.26 4.4M
2022-10-05 18.40 19.06 18.40 18.76 7.6M
2022-10-03 17.98 18.60 17.90 18.00 2.6M
2022-09-30 18.18 18.22 17.50 17.96 5.7M
2022-09-29 18.90 18.90 18.18 18.28 7.9M
2022-09-28 19.42 19.42 18.34 18.50 5.9M
2022-09-27 19.44 19.52 18.96 19.38 4.6M
2022-09-26 19.00 19.66 18.86 19.44 5.1M
2022-09-23 20.20 20.20 19.20 19.24 6.6M
2022-09-22 19.82 20.35 19.76 20.10 4.3M
2022-09-21 20.25 20.45 19.82 20.20 5.3M
2022-09-20 20.30 20.60 19.66 20.40 5.9M
2022-09-19 21.00 21.00 19.88 20.10 8.6M
2022-09-16 21.40 21.65 20.90 20.95 5.7M
2022-09-15 21.65 21.75 21.00 21.60 7.1M
2022-09-14 21.95 22.00 21.40 21.40 9.7M
2022-09-13 22.75 23.00 22.40 22.70 2.9M
2022-09-09 22.45 22.70 22.25 22.50 2.1M
2022-09-08 22.75 22.80 22.30 22.40 3.5M
2022-09-07 22.00 23.00 22.00 22.45 6.4M
2022-09-06 22.35 22.65 21.60 22.45 7.1M
2022-09-05 22.20 22.20 21.40 22.05 8.6M
2022-09-02 23.05 23.05 22.10 22.25 10.3M
2022-09-01 22.90 23.25 22.85 23.10 5.4M
2022-08-31 22.55 23.50 22.50 23.20 6.6M
2022-08-30 23.45 23.45 22.60 22.95 6.7M
2022-08-29 23.75 23.80 23.10 23.40 4.4M
2022-08-26 24.25 24.35 23.65 24.10 5.2M
2022-08-25 23.10 24.20 22.95 24.10 5.6M
2022-08-24 23.65 23.75 22.80 23.10 5.8M
2022-08-23 23.80 24.30 23.45 23.65 6.4M
2022-08-22 23.90 24.05 23.30 23.90 5.4M
2022-08-19 24.20 24.70 23.85 23.90 5.2M
2022-08-18 24.45 24.65 23.95 24.30 5.5M
2022-08-17 24.60 24.90 24.25 24.55 5.2M
2022-08-16 25.50 25.75 24.20 24.50 8.8M
2022-08-15 26.40 26.40 25.15 25.25 10.0M
2022-08-12 26.65 26.85 25.60 26.20 10.9M
2022-08-11 25.70 27.30 25.60 26.15 16.8M
2022-08-10 26.10 26.40 25.20 25.25 12.9M
2022-08-09 27.05 27.25 25.65 26.40 17.2M
2022-08-08 28.25 29.25 26.40 27.05 23.2M
2022-08-05 24.65 27.85 24.40 27.60 32.0M
2022-08-04 23.60 24.45 23.50 24.35 10.8M
2022-08-03 22.85 24.00 22.10 23.20 17.7M
2022-08-02 22.85 22.85 21.75 22.60 8.9M
2022-08-01 23.60 23.60 22.85 23.05 10.4M
2022-07-29 24.55 24.80 23.30 23.50 10.0M
2022-07-28 24.35 24.95 24.35 24.45 7.1M
2022-07-27 24.30 24.35 23.85 24.30 5.4M
2022-07-26 24.95 25.25 23.95 24.55 11.0M
2022-07-25 26.00 26.00 24.85 24.95 8.8M
2022-07-22 26.50 26.75 26.00 26.25 4.5M
2022-07-21 25.55 26.60 25.55 25.95 6.4M
2022-07-20 25.75 26.10 25.40 26.00 8.0M
2022-07-19 25.50 25.55 24.85 25.00 4.3M
2022-07-18 25.00 25.75 24.65 25.70 4.8M
2022-07-15 24.70 25.80 24.55 24.85 8.9M
2022-07-14 24.15 25.40 24.05 24.90 8.2M
2022-07-13 24.35 24.85 24.00 24.15 8.0M
2022-07-12 25.10 25.10 24.35 24.35 7.7M
2022-07-11 25.40 25.70 24.80 25.10 7.2M
2022-07-08 25.90 26.50 25.45 25.65 11.5M
2022-07-07 25.80 25.85 24.85 25.40 11.2M
2022-07-06 25.90 26.55 25.40 25.70 12.1M
2022-07-05 26.70 27.10 26.00 26.15 7.9M
2022-07-04 27.85 27.90 26.45 26.60 15.4M
2022-06-30 28.45 28.85 27.90 28.40 13.7M
2022-06-29 28.70 29.20 27.75 28.10 11.8M
2022-06-28 28.20 29.00 27.50 28.95 14.8M
2022-06-27 26.65 28.95 26.65 28.15 20.2M
2022-06-24 25.90 26.50 25.55 26.35 10.9M
2022-06-23 25.95 26.20 25.40 25.60 12.5M
2022-06-22 27.00 27.25 25.60 25.60 11.3M
2022-06-21 25.95 27.30 25.95 27.00 7.9M
2022-06-20 26.65 26.70 25.85 25.90 11.9M
2022-06-17 26.20 27.00 25.90 26.60 9.9M
2022-06-16 27.00 27.90 26.05 26.45 13.5M
2022-06-15 26.85 27.70 26.30 26.60 10.0M
2022-06-14 27.70 27.85 25.80 26.65 16.9M
2022-06-13 28.90 29.75 27.70 27.85 10.6M
2022-06-10 28.40 29.60 28.00 29.55 8.1M
2022-06-09 29.20 29.50 28.35 28.70 9.9M
2022-06-08 30.00 30.00 28.75 29.10 9.5M
2022-06-07 30.50 30.55 29.30 29.40 9.7M
2022-06-06 29.65 30.55 29.50 30.25 9.7M
2022-06-02 28.65 29.75 28.50 29.70 8.1M
2022-06-01 29.60 29.80 28.65 29.25 6.2M
2022-05-31 28.50 29.95 28.25 29.75 11.2M
2022-05-30 28.95 28.95 28.00 28.55 6.1M
2022-05-27 28.25 29.05 27.65 28.35 8.5M
2022-05-26 28.15 28.40 27.40 27.75 8.4M
2022-05-25 27.65 28.30 27.20 28.10 8.7M
2022-05-24 28.65 29.15 27.40 27.65 6.9M
2022-05-23 29.60 29.80 28.55 29.10 5.4M
2022-05-20 29.50 30.30 29.25 29.50 4.1M
2022-05-19 28.35 30.00 28.10 29.15 6.8M
2022-05-18 29.00 29.95 28.50 29.50 7.8M
2022-05-17 27.20 29.05 27.20 29.00 11.4M
2022-05-16 27.10 28.10 27.00 27.15 8.6M
2022-05-13 25.60 27.35 25.15 26.95 19.6M
2022-05-12 24.65 25.85 24.40 24.60 12.2M
2022-05-11 24.70 26.40 24.50 25.60 21.1M
2022-05-10 26.90 27.15 23.20 24.70 30.3M
2022-05-06 28.80 28.80 27.90 28.30 5.7M
2022-05-05 30.50 31.20 29.30 29.65 5.0M
2022-05-04 30.75 30.75 29.55 29.80 3.1M
2022-05-03 31.50 31.50 30.05 30.95 1.9M
2022-04-29 29.40 31.25 29.15 31.20 6.6M
2022-04-28 30.00 30.45 28.50 29.40 3.5M
2022-04-27 27.60 30.10 27.40 29.55 10.1M
2022-04-26 27.60 29.15 27.55 28.25 7.1M
2022-04-25 28.05 28.65 27.10 27.20 4.0M
2022-04-22 28.20 29.75 27.50 29.25 3.7M
2022-04-21 29.05 29.60 28.30 28.65 4.6M
2022-04-20 29.75 30.50 29.10 29.30 3.5M
2022-04-19 31.10 31.40 29.50 29.70 5.2M
2022-04-14 29.40 30.85 28.80 30.60 6.9M
2022-04-13 29.30 29.30 28.40 28.70 2.4M
2022-04-12 28.40 29.45 27.80 29.20 5.9M
2022-04-11 29.85 29.95 27.85 28.00 7.3M
2022-04-08 30.20 30.55 29.30 30.25 3.7M
2022-04-07 30.00 31.25 29.60 29.85 5.8M
2022-04-06 32.40 32.40 30.50 30.65 7.8M
2022-04-04 32.90 33.10 32.25 32.65 3.7M
2022-04-01 33.00 33.00 32.20 32.60 3.3M
2022-03-31 34.30 34.30 32.85 33.30 3.4M
2022-03-30 33.60 34.35 33.45 33.90 4.4M
2022-03-29 32.90 33.70 32.60 33.10 2.6M
2022-03-28 32.80 33.60 31.90 32.85 3.5M
2022-03-25 34.90 36.00 32.70 32.80 7.2M
2022-03-24 34.60 35.15 33.60 34.30 5.7M
2022-03-23 35.25 35.70 34.55 34.80 7.0M
2022-03-22 34.10 35.45 34.05 35.10 6.0M
2022-03-21 34.65 36.50 33.50 33.80 15.3M
2022-03-18 33.00 34.00 31.60 33.20 11.9M
2022-03-17 32.50 33.70 31.05 33.65 17.9M
2022-03-16 27.10 30.55 26.10 29.95 19.1M
2022-03-15 27.00 28.50 25.20 25.70 22.8M
2022-03-14 30.30 31.00 28.20 28.50 9.3M
2022-03-11 32.95 32.95 30.65 31.55 9.5M
2022-03-10 33.80 34.30 33.05 33.65 6.3M
2022-03-09 33.35 34.00 31.15 32.70 6.5M
2022-03-08 34.20 35.35 32.55 32.60 10.4M
2022-03-07 36.70 36.70 34.05 34.25 14.8M
2022-03-04 38.45 39.00 37.50 37.70 5.8M
2022-03-03 39.00 39.80 38.30 39.10 4.5M
2022-03-02 39.75 40.00 38.60 38.80 4.4M
2022-03-01 40.75 40.90 39.15 39.95 4.8M
2022-02-28 41.00 41.30 39.90 40.50 6.1M
2022-02-25 40.00 41.70 39.45 41.10 10.0M
2022-02-24 39.40 40.50 38.60 39.10 7.3M
2022-02-23 37.50 40.50 37.30 40.30 10.5M
2022-02-22 37.75 37.75 36.50 37.25 5.5M
2022-02-21 39.00 39.10 37.80 38.05 4.4M
2022-02-18 39.10 39.45 38.40 38.90 2.3M
2022-02-17 38.85 39.40 38.50 39.25 2.6M
2022-02-16 39.50 39.70 38.50 38.90 3.3M
2022-02-15 36.60 38.90 36.60 38.80 6.6M
2022-02-14 37.35 37.35 36.50 36.85 2.9M
2022-02-11 37.90 38.30 36.85 37.35 4.1M
2022-02-10 38.50 39.30 37.50 37.90 3.7M
2022-02-09 37.55 38.60 37.05 38.35 4.4M
2022-02-08 37.90 38.35 36.50 36.85 5.1M
2022-02-07 39.30 39.60 37.90 38.20 5.7M
2022-02-04 38.15 38.70 37.60 38.60 4.1M
2022-01-31 36.85 37.80 36.20 37.50 3.0M
2022-01-28 37.90 38.20 33.10 36.15 17.6M
2022-01-27 39.80 39.80 37.80 38.20 10.0M
2022-01-26 39.60 40.30 39.00 39.80 4.3M
2022-01-25 40.10 40.80 39.15 39.60 4.7M
2022-01-24 41.00 41.25 39.90 40.40 3.0M
2022-01-21 41.20 41.60 40.55 41.15 2.9M
2022-01-20 40.75 42.00 39.65 41.35 5.4M
2022-01-19 42.00 42.00 40.35 40.80 4.2M
2022-01-18 41.80 42.95 41.05 42.20 4.2M
2022-01-17 42.00 42.60 41.00 41.40 2.9M
2022-01-14 40.80 42.45 40.05 41.85 6.9M
2022-01-13 41.05 41.80 39.85 40.30 7.1M
2022-01-12 38.75 40.75 38.40 40.70 8.5M
2022-01-11 39.20 39.20 38.00 38.25 5.3M
2022-01-10 39.00 39.75 38.50 39.20 5.0M
2022-01-07 40.05 40.10 38.10 39.00 5.2M
2022-01-06 38.60 39.45 38.20 39.30 6.7M
2022-01-05 40.35 40.40 38.70 38.80 9.0M
2022-01-04 41.90 42.45 40.10 40.80 4.8M
2022-01-03 43.00 43.10 41.15 41.20 3.5M