Want to see HK:1347 full AI Analyst Report?
Hua Hong Semiconductor Ltd. (1347) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 62.05 | 63.75 | 60.40 | 60.70 | 60.70 | -6.04% | 22,745,721 | 0.91 |
| Oct 29, 2026 | 69.00 | 69.00 | 63.80 | 64.60 | 64.60 | -7.71% | 32,877,016 | 1.32 |
| Oct 28, 2026 | 66.30 | 70.20 | 66.30 | 70.00 | 70.00 | +8.44% | 34,120,543 | 1.36 |
| Oct 27, 2026 | 66.90 | 67.75 | 64.00 | 64.55 | 64.55 | +0.47% | 20,046,654 | 0.78 |
| Oct 26, 2026 | 67.10 | 67.10 | 61.80 | 64.25 | 64.25 | -4.74% | 23,141,008 | 0.89 |
| Oct 23, 2026 | 65.00 | 68.00 | 62.30 | 67.45 | 67.45 | +1.35% | 39,233,363 | 1.51 |
| Oct 22, 2026 | 73.50 | 73.70 | 65.65 | 66.55 | 66.55 | -9.46% | 34,589,715 | 1.33 |
| Oct 21, 2026 | 75.00 | 76.25 | 72.80 | 73.50 | 73.50 | +0.20% | 16,552,633 | 0.63 |
| Oct 20, 2026 | 72.15 | 75.95 | 71.75 | 73.35 | 73.35 | -2.13% | 18,454,309 | 0.69 |
| Oct 19, 2026 | 74.95 | 78.50 | 74.25 | 74.95 | 74.95 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 78.50 | 78.50 | 74.25 | 74.95 | 74.95 | -2.09% | 21,017,812 | 0.74 |
| Oct 15, 2026 | 78.40 | 79.20 | 74.95 | 76.55 | 76.55 | -7.83% | 45,613,867 | 1.61 |
| Oct 14, 2026 | 85.00 | 87.40 | 82.40 | 83.05 | 83.05 | -2.41% | 20,098,598 | 0.69 |
| Oct 13, 2026 | 87.85 | 87.85 | 83.20 | 85.10 | 85.10 | -5.29% | 35,245,449 | 1.20 |
| Oct 12, 2026 | 95.10 | 95.10 | 88.80 | 89.85 | 89.85 | -4.97% | 19,062,229 | 0.65 |
| Oct 09, 2026 | 95.50 | 95.75 | 90.25 | 94.55 | 94.55 | -1.10% | 24,989,689 | 0.84 |
| Oct 08, 2026 | 105.00 | 105.50 | 95.00 | 95.60 | 95.60 | -9.21% | 27,061,516 | 0.90 |
| Oct 07, 2026 | 108.20 | 108.20 | 104.80 | 105.30 | 105.30 | -2.68% | 5,543,277 | 0.18 |
| Oct 06, 2026 | 109.30 | 110.20 | 106.30 | 108.20 | 108.20 | -1.64% | 6,725,082 | 0.21 |
| Oct 05, 2026 | 105.10 | 110.40 | 104.70 | 110.00 | 110.00 | +4.27% | 10,040,341 | 0.31 |
| Oct 02, 2026 | 105.20 | 106.10 | 104.10 | 105.50 | 105.50 | +0.09% | 4,384,677 | 0.13 |
| Oct 01, 2026 | 105.40 | 107.80 | 103.00 | 105.40 | 105.40 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 106.70 | 107.80 | 103.00 | 105.40 | 105.40 | -1.22% | 13,517,194 | 0.39 |
| Sep 29, 2026 | 105.60 | 108.30 | 105.10 | 106.70 | 106.70 | +1.33% | 14,177,024 | 0.40 |
| Sep 28, 2026 | 109.90 | 110.40 | 103.50 | 105.30 | 105.30 | -4.62% | 18,241,271 | 0.52 |
| Sep 25, 2026 | 111.20 | 111.20 | 107.70 | 110.40 | 110.40 | +0.00% | 4,344,349 | 0.12 |
| Sep 24, 2026 | 113.80 | 113.80 | 109.20 | 110.40 | 110.40 | -3.33% | 17,806,057 | 0.50 |
| Sep 23, 2026 | 114.70 | 116.90 | 113.00 | 114.20 | 114.20 | +0.35% | 15,340,737 | 0.43 |
| Sep 22, 2026 | 118.60 | 119.00 | 113.00 | 113.80 | 113.80 | -1.47% | 25,044,891 | 0.69 |
| Sep 21, 2026 | 116.90 | 119.80 | 112.50 | 115.50 | 115.50 | +0.00% | 20,156,549 | 0.55 |
| Sep 18, 2026 | 113.30 | 117.80 | 112.20 | 115.50 | 115.50 | +4.81% | 30,035,871 | 0.81 |
| Sep 17, 2026 | 111.70 | 111.80 | 108.20 | 110.20 | 110.20 | -1.52% | 12,508,473 | 0.34 |
| Sep 16, 2026 | 105.90 | 113.50 | 105.90 | 111.90 | 111.90 | +5.87% | 21,709,020 | 0.59 |
| Sep 15, 2026 | 107.20 | 111.30 | 104.90 | 105.70 | 105.70 | -0.75% | 20,481,393 | 0.55 |
| Sep 14, 2026 | 109.10 | 109.80 | 105.80 | 106.50 | 106.50 | -4.66% | 16,869,855 | 0.45 |
| Sep 11, 2026 | 110.00 | 112.60 | 107.60 | 111.70 | 111.70 | -1.15% | 16,470,717 | 0.44 |
| Sep 10, 2026 | 110.80 | 114.60 | 109.50 | 113.00 | 113.00 | +1.25% | 12,873,948 | 0.34 |
| Sep 09, 2026 | 112.20 | 115.90 | 110.80 | 111.60 | 111.60 | +0.54% | 14,281,524 | 0.37 |
| Sep 08, 2026 | 115.90 | 117.10 | 110.20 | 111.00 | 111.00 | -3.56% | 17,684,334 | 0.46 |
| Sep 07, 2026 | 111.80 | 116.40 | 111.10 | 115.10 | 115.10 | +4.92% | 29,310,961 | 0.76 |
| Sep 04, 2026 | 122.20 | 122.60 | 107.90 | 109.70 | 109.70 | -8.43% | 56,225,137 | 1.47 |
| Sep 03, 2026 | 118.50 | 121.40 | 116.60 | 119.80 | 119.80 | +1.96% | 14,506,170 | 0.38 |
| Sep 02, 2026 | 120.90 | 120.90 | 114.90 | 117.50 | 117.50 | -2.81% | 18,431,312 | 0.47 |
| Sep 01, 2026 | 123.10 | 125.60 | 120.10 | 120.90 | 120.90 | -1.71% | 16,562,625 | 0.42 |
| Aug 31, 2026 | 117.40 | 124.60 | 115.00 | 123.00 | 123.00 | +1.99% | 25,351,820 | 0.64 |
| Aug 28, 2026 | 122.10 | 124.50 | 118.80 | 120.60 | 120.60 | -1.79% | 16,740,695 | 0.42 |
| Aug 27, 2026 | 118.80 | 124.00 | 118.50 | 122.80 | 122.80 | +4.51% | 27,025,760 | 0.67 |
| Aug 26, 2026 | 110.40 | 119.80 | 110.00 | 117.50 | 117.50 | +6.43% | 34,056,062 | 0.84 |
| Aug 25, 2026 | 108.00 | 111.30 | 105.50 | 110.40 | 110.40 | +1.47% | 20,889,271 | 0.51 |
| Aug 24, 2026 | 118.00 | 118.00 | 107.70 | 108.80 | 108.80 | -5.23% | 32,540,979 | 0.79 |