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
2023-12-29 18.60 18.98 18.52 18.88 7.1M
2023-12-28 17.80 18.76 17.80 18.66 5.7M
2023-12-27 17.90 18.02 17.46 17.96 4.7M
2023-12-22 18.26 18.34 17.70 17.90 5.9M
2023-12-21 17.86 18.36 17.62 18.20 4.7M
2023-12-20 18.02 18.30 17.90 18.06 4.0M
2023-12-19 18.72 18.72 17.78 17.80 7.9M
2023-12-18 18.72 19.20 18.46 18.72 11.7M
2023-12-15 18.08 18.76 17.82 18.72 25.3M
2023-12-14 17.10 18.14 17.06 17.68 14.0M
2023-12-13 17.28 17.28 16.72 16.78 3.3M
2023-12-12 17.06 17.28 16.88 17.20 4.5M
2023-12-11 17.02 17.02 16.38 16.98 5.9M
2023-12-08 17.36 17.40 16.80 16.86 5.4M
2023-12-07 17.38 17.38 17.02 17.20 4.9M
2023-12-06 17.20 17.44 17.06 17.40 4.4M
2023-12-05 17.42 17.52 17.00 17.20 5.4M
2023-12-04 17.66 17.66 17.20 17.34 4.7M
2023-12-01 18.04 18.04 17.36 17.36 7.3M
2023-11-30 18.28 18.28 17.86 18.06 5.0M
2023-11-29 18.48 18.50 18.00 18.08 5.5M
2023-11-28 18.36 18.50 18.02 18.46 6.3M
2023-11-27 18.20 18.46 18.08 18.34 4.4M
2023-11-24 18.58 18.64 18.14 18.18 3.6M
2023-11-23 18.28 18.66 17.98 18.64 5.2M
2023-11-22 18.62 18.62 17.90 18.14 10.1M
2023-11-21 18.98 19.00 18.50 18.62 7.6M
2023-11-20 18.26 18.80 18.18 18.70 7.9M
2023-11-17 18.20 18.32 17.96 18.20 6.2M
2023-11-16 18.88 18.96 18.04 18.24 14.0M
2023-11-15 18.78 19.32 18.62 19.14 17.7M
2023-11-14 17.58 18.58 17.54 18.56 30.1M
2023-11-13 16.96 17.58 16.96 17.54 20.7M
2023-11-10 18.58 18.86 16.96 16.96 63.8M
2023-11-09 20.50 20.65 20.05 20.15 5.0M
2023-11-08 20.50 21.00 20.15 20.35 13.1M
2023-11-07 21.00 21.05 20.35 20.50 10.6M
2023-11-06 20.50 21.30 20.50 21.10 19.1M
2023-11-03 19.30 20.40 19.28 20.20 15.8M
2023-11-02 19.42 19.64 19.08 19.14 5.6M
2023-11-01 19.46 19.46 18.92 19.14 4.6M
2023-10-31 19.76 19.78 18.94 19.20 8.1M
2023-10-30 18.80 19.78 18.68 19.76 16.8M
2023-10-27 18.20 18.84 18.04 18.82 9.6M
2023-10-26 18.46 18.56 18.00 18.12 8.3M
2023-10-25 18.94 19.10 18.42 18.62 5.4M
2023-10-24 19.04 19.04 18.10 18.52 10.5M
2023-10-20 19.38 19.74 19.20 19.28 5.3M
2023-10-19 19.46 20.10 19.42 19.50 6.2M
2023-10-18 19.90 20.00 19.42 19.46 5.1M
2023-10-17 19.32 20.10 19.20 19.68 5.4M
2023-10-16 19.98 20.10 19.00 19.12 6.0M
2023-10-13 19.82 20.50 19.62 19.88 5.8M
2023-10-12 20.55 20.60 19.76 20.10 8.1M
2023-10-11 19.36 20.50 19.36 20.30 11.2M
2023-10-10 19.02 19.62 19.02 19.20 3.5M
2023-10-09 18.92 19.18 18.58 19.12 1.6M
2023-10-06 18.80 19.10 18.80 18.88 0.9M
2023-10-05 18.60 18.82 18.58 18.60 1.2M
2023-10-04 19.10 19.10 18.62 18.80 1.7M
2023-10-03 19.70 19.80 18.90 19.12 2.0M
2023-09-29 19.30 19.94 19.28 19.84 2.8M
2023-09-28 18.94 19.36 18.86 19.22 3.3M
2023-09-27 18.88 19.16 18.82 18.92 2.5M
2023-09-26 19.12 19.30 18.84 18.88 2.4M
2023-09-25 19.34 19.52 19.06 19.10 3.6M
2023-09-22 18.88 19.50 18.82 19.46 5.9M
2023-09-21 19.32 19.32 18.80 18.92 5.8M
2023-09-20 19.66 19.68 19.30 19.32 3.2M
2023-09-19 19.72 19.80 19.18 19.62 5.1M
2023-09-18 19.98 19.98 19.44 19.48 4.3M
2023-09-15 20.05 20.55 19.78 20.05 5.8M
2023-09-14 19.82 20.05 19.70 19.82 3.3M
2023-09-13 20.00 20.20 19.66 19.84 3.0M
2023-09-12 20.20 20.20 19.78 19.90 2.6M
2023-09-11 19.82 20.35 19.56 20.20 5.2M
2023-09-07 20.85 21.00 19.82 19.84 11.3M
2023-09-06 20.60 21.30 20.50 21.05 9.2M
2023-09-05 21.30 21.40 20.35 20.60 11.2M
2023-09-04 20.50 21.30 20.25 21.30 11.8M
2023-08-31 20.45 20.95 20.35 20.50 11.0M
2023-08-30 21.15 21.50 20.20 20.35 19.1M
2023-08-29 19.40 20.90 19.30 20.70 17.2M
2023-08-28 19.82 19.96 19.12 19.16 7.9M
2023-08-25 19.16 19.20 18.74 18.98 7.2M
2023-08-24 19.02 19.56 18.94 19.38 7.6M
2023-08-23 19.20 19.20 18.70 18.86 4.6M
2023-08-22 18.90 19.38 18.58 19.16 10.2M
2023-08-21 19.50 19.50 18.60 18.70 12.5M
2023-08-18 19.66 20.05 19.24 19.28 8.4M
2023-08-17 19.30 19.90 18.94 19.78 9.9M
2023-08-16 19.68 20.05 19.32 19.48 13.3M
2023-08-15 20.30 20.45 19.78 19.90 8.1M
2023-08-14 20.65 20.70 19.94 20.30 16.3M
2023-08-11 22.00 22.20 20.75 20.80 30.8M
2023-08-10 23.00 23.15 22.35 22.85 10.0M
2023-08-09 23.55 23.70 22.65 23.00 15.9M
2023-08-08 23.45 23.90 23.20 23.50 10.6M
2023-08-07 26.40 26.40 23.35 23.45 38.9M
2023-08-04 26.05 26.50 25.65 26.35 12.6M
2023-08-03 25.30 25.65 25.00 25.40 7.3M
2023-08-02 25.90 26.35 25.30 25.50 6.3M
2023-08-01 26.70 27.15 25.90 26.10 7.4M
2023-07-31 27.30 27.40 26.35 26.40 13.9M
2023-07-28 25.65 27.00 25.45 26.95 10.8M
2023-07-27 26.00 26.30 25.55 25.80 6.8M
2023-07-26 25.60 26.40 25.45 25.80 8.8M
2023-07-25 25.40 25.70 24.90 25.60 9.8M
2023-07-24 26.20 26.20 24.55 24.80 13.8M
2023-07-21 25.45 25.75 24.95 25.30 6.4M
2023-07-20 26.90 26.90 25.55 25.55 8.4M
2023-07-19 26.75 26.90 26.15 26.60 5.6M
2023-07-18 28.00 28.00 26.60 27.05 11.0M
2023-07-14 27.65 28.20 27.60 28.05 6.9M
2023-07-13 27.45 27.85 27.25 27.40 6.9M
2023-07-12 27.50 27.55 26.95 27.05 3.7M
2023-07-11 26.70 27.75 26.70 27.20 6.7M
2023-07-10 26.20 27.40 26.20 26.65 8.0M
2023-07-07 25.80 26.10 25.60 25.95 3.2M
2023-07-06 26.45 26.75 25.80 26.15 4.2M
2023-07-05 27.15 27.25 26.55 26.75 4.4M
2023-07-04 27.25 27.90 26.75 27.15 7.3M
2023-07-03 25.60 27.45 25.60 27.15 10.7M
2023-06-30 25.25 25.65 25.10 25.60 4.8M
2023-06-29 25.70 26.00 25.10 25.25 7.7M
2023-06-28 25.10 25.15 24.30 24.75 4.4M
2023-06-27 24.80 25.30 24.60 25.10 5.2M
2023-06-26 24.95 25.30 24.60 24.70 5.4M
2023-06-23 25.70 25.70 24.65 24.85 3.3M
2023-06-21 25.75 26.00 25.25 25.30 7.4M
2023-06-20 27.45 27.45 26.15 26.25 7.9M
2023-06-19 27.80 27.80 27.10 27.35 4.3M
2023-06-16 27.85 28.25 27.45 27.90 7.6M
2023-06-15 27.35 27.85 26.95 27.75 8.1M
2023-06-14 27.05 27.45 26.65 27.00 8.5M
2023-06-13 26.15 27.30 25.60 27.05 12.4M
2023-06-12 26.35 27.00 26.25 26.40 6.7M
2023-06-09 26.65 26.70 25.95 26.30 7.5M
2023-06-08 26.90 26.90 26.35 26.65 7.5M
2023-06-07 26.25 27.20 25.90 26.85 15.8M
2023-06-06 26.40 26.40 25.30 25.45 5.9M
2023-06-05 26.10 27.45 26.00 26.40 9.4M
2023-06-02 25.65 26.20 25.25 26.00 8.5M
2023-06-01 25.40 25.75 24.80 25.05 5.7M
2023-05-31 25.75 25.80 25.05 25.35 6.5M
2023-05-30 25.90 26.05 25.35 25.80 4.9M
2023-05-29 25.80 26.50 25.55 25.65 8.1M
2023-05-25 26.00 26.20 24.60 25.15 12.3M
2023-05-24 25.40 26.20 25.40 25.75 11.0M
2023-05-23 27.25 27.60 25.80 26.00 10.1M
2023-05-22 27.30 27.95 27.00 27.25 7.7M
2023-05-19 27.55 28.25 26.90 27.00 12.5M
2023-05-18 26.30 28.40 26.10 27.50 22.7M
2023-05-17 26.95 27.00 25.35 25.65 17.7M
2023-05-16 26.55 27.40 26.50 26.95 10.3M
2023-05-15 25.60 26.65 25.60 26.50 9.9M
2023-05-12 28.05 28.35 25.70 25.95 20.3M
2023-05-11 29.50 29.80 27.65 27.95 20.3M
2023-05-10 27.95 28.30 27.55 27.90 8.7M
2023-05-09 28.80 28.80 27.65 28.05 13.8M
2023-05-08 30.30 30.80 28.40 28.80 16.4M
2023-05-05 31.30 31.65 29.95 30.30 10.8M
2023-05-04 31.40 31.75 30.90 31.35 4.7M
2023-05-03 31.75 31.75 30.60 31.05 4.1M
2023-05-02 32.05 32.60 31.00 31.80 3.3M
2023-04-28 32.20 32.70 31.75 32.05 8.1M
2023-04-27 35.70 36.10 31.70 32.40 24.1M
2023-04-26 35.15 36.20 35.05 35.60 5.9M
2023-04-25 35.60 36.00 34.85 35.25 17.1M
2023-04-24 36.70 37.30 35.25 35.90 13.0M
2023-04-21 37.30 37.30 36.35 36.70 12.2M
2023-04-20 37.40 37.60 36.85 37.50 6.3M
2023-04-19 37.25 37.85 36.65 37.00 4.7M
2023-04-18 37.65 37.70 36.20 37.20 5.2M
2023-04-17 38.00 38.80 37.35 37.95 4.9M
2023-04-14 37.30 38.00 36.50 37.95 6.1M
2023-04-13 36.80 36.95 35.95 36.85 5.1M
2023-04-12 36.15 37.50 35.75 36.80 7.4M
2023-04-11 37.40 37.65 35.10 35.60 11.3M
2023-04-06 35.95 38.25 35.90 37.60 11.3M
2023-04-04 36.80 37.70 36.10 36.30 10.6M
2023-04-03 34.75 36.95 34.75 36.75 12.0M
2023-03-31 34.60 35.85 34.60 34.75 6.3M
2023-03-30 35.00 35.25 34.15 34.50 4.4M
2023-03-29 34.05 35.00 33.45 34.80 6.5M
2023-03-28 34.60 34.80 33.30 33.90 5.3M
2023-03-27 35.00 35.10 33.85 34.20 6.5M
2023-03-24 35.35 35.85 34.55 34.95 8.1M
2023-03-23 34.80 36.20 34.65 35.25 8.9M
2023-03-22 35.00 35.25 33.70 34.80 8.8M
2023-03-21 33.95 35.00 33.15 34.75 8.1M
2023-03-20 34.55 35.10 33.05 33.70 7.2M
2023-03-17 32.60 34.80 32.25 34.70 14.3M
2023-03-16 32.40 33.10 31.60 31.80 6.8M
2023-03-15 33.00 33.85 32.35 32.90 6.9M
2023-03-14 32.20 33.50 31.55 32.60 9.0M
2023-03-13 32.25 32.40 31.45 32.15 6.1M
2023-03-10 32.40 33.30 32.10 32.35 9.0M
2023-03-09 32.90 33.60 32.35 32.90 5.5M
2023-03-08 32.50 32.95 32.05 32.55 4.3M
2023-03-07 33.55 33.85 32.60 33.00 6.9M
2023-03-06 33.60 34.45 32.75 33.65 8.6M
2023-03-03 32.90 34.10 32.45 33.60 12.0M
2023-03-02 31.95 32.80 31.60 32.15 4.0M
2023-03-01 30.20 32.60 30.15 32.40 9.5M
2023-02-28 30.45 31.00 29.50 30.05 5.4M
2023-02-27 30.50 30.60 29.70 30.10 6.9M
2023-02-24 31.50 31.95 30.55 30.80 6.4M
2023-02-23 31.10 31.45 30.60 31.05 7.4M
2023-02-22 31.00 31.55 30.50 31.00 4.7M
2023-02-21 30.85 31.90 30.75 31.10 4.4M
2023-02-20 30.65 31.25 30.35 30.85 4.6M
2023-02-17 30.50 31.30 30.30 30.55 6.5M
2023-02-16 32.15 32.40 30.30 30.55 8.3M
2023-02-15 31.00 32.20 30.65 31.85 9.7M
2023-02-14 31.30 31.30 29.90 30.50 7.5M
2023-02-13 30.35 30.90 29.80 30.80 3.7M
2023-02-10 31.60 32.00 30.25 30.35 4.2M
2023-02-09 30.75 32.20 30.40 31.90 4.8M
2023-02-08 30.10 31.40 30.10 30.75 6.9M
2023-02-07 30.70 31.25 29.90 29.90 5.4M
2023-02-06 31.70 31.70 30.40 30.55 5.0M
2023-02-03 32.55 32.90 31.45 31.90 4.8M
2023-02-02 31.95 33.90 31.55 32.55 14.8M
2023-02-01 30.40 31.50 30.35 31.40 6.9M
2023-01-31 31.20 31.30 29.65 30.20 10.0M
2023-01-30 32.80 32.80 31.00 31.35 9.9M
2023-01-27 33.50 33.60 32.60 33.05 4.4M
2023-01-26 31.40 33.45 31.40 33.25 7.2M
2023-01-20 31.05 31.40 30.80 31.15 3.8M
2023-01-19 31.00 31.10 30.25 31.00 2.5M
2023-01-18 30.20 31.15 29.85 30.85 6.7M
2023-01-17 29.95 30.70 29.65 30.30 9.2M
2023-01-16 29.05 30.40 29.05 29.75 5.6M
2023-01-13 29.80 29.80 28.70 29.40 5.7M
2023-01-12 29.80 30.20 29.10 29.55 7.7M
2023-01-11 30.55 31.45 29.35 29.50 13.9M
2023-01-10 29.80 30.80 29.60 30.20 10.4M
2023-01-09 29.05 29.80 28.70 29.40 9.2M
2023-01-06 27.85 29.20 27.80 28.40 16.4M
2023-01-05 27.90 28.00 27.40 27.55 8.5M
2023-01-04 27.75 28.75 27.05 27.50 12.3M
2023-01-03 26.90 27.75 26.15 27.65 5.3M