Hua Hong Semiconductor Ltd. (HHUSF) Historical Prices
8 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | +0.00% | 0 | 0.00 |
| Nov 03, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -4.18% | 300 | 2.68 |
| Nov 02, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | 100 | 0.89 |
| Oct 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -11.60% | 1,200 | 12.89 |
| Oct 23, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | +6.47% | 100 | 1.09 |
| Oct 22, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -23.42% | 1,710 | 26.55 |
| Oct 21, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.06% | 446 | 7.78 |
| Oct 13, 2026 | 11.45 | 12.40 | 10.50 | 11.45 | 11.45 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 11.45 | 12.40 | 10.50 | 11.45 | 11.45 | -6.72% | 0 | 0.00 |
| Oct 09, 2026 | 12.28 | 13.00 | 11.55 | 12.28 | 12.28 | +0.82% | 0 | 0.00 |
| Oct 08, 2026 | 12.18 | 13.05 | 11.30 | 12.18 | 12.18 | -9.14% | 0 | 0.00 |
| Oct 07, 2026 | 13.40 | 14.30 | 12.50 | 13.40 | 13.40 | -2.90% | 0 | 0.00 |
| Oct 06, 2026 | 13.80 | 14.90 | 12.70 | 13.80 | 13.80 | -1.60% | 0 | 0.00 |
| Oct 05, 2026 | 14.03 | 15.10 | 12.95 | 14.03 | 14.03 | +4.16% | 0 | 0.00 |
| Oct 02, 2026 | 13.47 | 14.43 | 12.50 | 13.47 | 13.47 | -1.72% | 0 | 0.00 |
| Oct 01, 2026 | 13.70 | 14.50 | 12.90 | 13.70 | 13.70 | -3.18% | 0 | 0.00 |
| Sep 30, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | +0.53% | 1,100 | 26.54 |
| Sep 28, 2026 | 14.08 | 16.00 | 12.15 | 14.08 | 14.08 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 14.08 | 16.00 | 12.15 | 14.08 | 14.08 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 14.08 | 15.75 | 12.40 | 14.08 | 14.08 | -2.09% | 0 | 0.00 |
| Sep 23, 2026 | 14.38 | 15.90 | 12.85 | 14.38 | 14.38 | -0.86% | 0 | 0.00 |
| Sep 22, 2026 | 14.50 | 15.90 | 13.10 | 14.50 | 14.50 | -1.53% | 0 | 0.00 |
| Sep 21, 2026 | 14.73 | 15.70 | 13.75 | 14.73 | 14.73 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 14.73 | 15.70 | 13.75 | 14.73 | 14.73 | +1.90% | 0 | 0.00 |
| Sep 17, 2026 | 14.45 | 15.40 | 13.50 | 14.45 | 14.45 | +1.40% | 0 | 0.00 |
| Sep 16, 2026 | 14.25 | 15.20 | 13.30 | 14.25 | 14.25 | +2.89% | 0 | 0.00 |
| Sep 15, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -2.81% | 104 | 1.82 |
| Sep 14, 2026 | 14.25 | 15.50 | 13.00 | 14.25 | 14.25 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 14.25 | 15.50 | 13.00 | 14.25 | 14.25 | -1.04% | 0 | 0.00 |
| Sep 10, 2026 | 14.40 | 15.35 | 13.45 | 14.40 | 14.40 | +1.23% | 0 | 0.00 |
| Sep 09, 2026 | 14.23 | 15.20 | 13.25 | 14.23 | 14.23 | +0.53% | 0 | 0.00 |
| Sep 08, 2026 | 14.15 | 15.10 | 13.20 | 14.15 | 14.15 | +1.07% | 0 | 0.00 |
| Sep 07, 2026 | 14.00 | 14.95 | 13.05 | 14.00 | 14.00 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 14.00 | 14.95 | 13.05 | 14.00 | 14.00 | -2.78% | 0 | 0.00 |
| Sep 03, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | +3.97% | 1,060 | 1.05 |
| Aug 31, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | +0.00% | 0 | 0.00 |
