Ingenic Semiconductor Co., Ltd Class H(HK:3223)
HK$80.10-1.30 (-1.60%)
HK:3223
Ingenic Semiconductor Co., Ltd Class H historical prices
HK$80.10
At close:-1.30 (-1.60%)
Ingenic Semiconductor Co., Ltd Class H (3223) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 83.00 | 83.90 | 78.25 | 80.10 | 80.10 | -1.60% | 659,400 | ― |
| Nov 12, 2026 | 86.80 | 89.80 | 81.15 | 81.40 | 81.40 | -3.73% | 1,270,900 | ― |
| Nov 11, 2026 | 79.80 | 85.55 | 79.35 | 84.55 | 84.55 | +5.75% | 1,037,000 | ― |
| Nov 10, 2026 | 82.50 | 83.00 | 79.55 | 79.95 | 79.95 | -0.81% | 806,800 | ― |
| Nov 09, 2026 | 84.00 | 84.00 | 77.35 | 77.50 | 77.50 | -3.85% | 808,200 | ― |
| Nov 06, 2026 | 72.20 | 81.70 | 72.20 | 80.60 | 80.60 | -1.29% | 813,600 | ― |
| Nov 05, 2026 | 82.50 | 85.70 | 79.30 | 81.65 | 81.65 | -7.00% | 1,602,600 | ― |
| Nov 04, 2026 | 75.45 | 87.95 | 73.75 | 87.80 | 87.80 | +18.25% | 1,958,200 | ― |
| Nov 03, 2026 | 78.85 | 78.85 | 72.00 | 74.25 | 74.25 | -5.89% | 1,012,800 | ― |
| Nov 02, 2026 | 85.00 | 87.00 | 78.60 | 78.90 | 78.90 | -4.07% | 2,803,600 | ― |
| Oct 30, 2026 | 76.70 | 88.40 | 76.50 | 82.25 | 82.25 | -0.90% | 1,705,200 | ― |
| Oct 29, 2026 | 78.55 | 86.55 | 78.25 | 83.00 | 83.00 | +4.47% | 1,763,400 | ― |
| Oct 28, 2026 | 75.00 | 80.60 | 73.40 | 79.45 | 79.45 | +18.94% | 2,634,700 | ― |
| Oct 27, 2026 | 69.00 | 70.70 | 65.75 | 66.80 | 66.80 | -0.22% | 211,300 | ― |
| Oct 26, 2026 | 68.05 | 71.45 | 66.00 | 66.95 | 66.95 | -3.67% | 300,700 | ― |
| Oct 23, 2026 | 64.00 | 69.60 | 61.00 | 69.50 | 69.50 | +7.25% | 539,300 | ― |
| Oct 22, 2026 | 72.90 | 72.90 | 64.10 | 64.80 | 64.80 | -8.47% | 714,600 | ― |
| Oct 21, 2026 | 71.30 | 72.80 | 70.70 | 70.80 | 70.80 | +1.87% | 169,600 | ― |
| Oct 20, 2026 | 68.60 | 71.45 | 67.20 | 69.50 | 69.50 | +2.43% | 315,100 | ― |
| Oct 19, 2026 | 67.85 | 70.50 | 67.40 | 67.85 | 67.85 | 0.00% | 0 | ― |
| Oct 16, 2026 | 69.20 | 70.50 | 67.40 | 67.85 | 67.85 | +1.12% | 434,600 | ― |
| Oct 15, 2026 | 70.80 | 71.60 | 66.30 | 67.10 | 67.10 | -9.02% | 480,800 | ― |
| Oct 14, 2026 | 75.10 | 77.75 | 73.05 | 73.75 | 73.75 | -2.70% | 101,200 | ― |
| Oct 13, 2026 | 75.50 | 76.35 | 72.30 | 75.80 | 75.80 | -1.81% | 186,600 | ― |
| Oct 12, 2026 | 81.55 | 81.60 | 76.95 | 77.20 | 77.20 | -5.33% | 179,200 | ― |
| Oct 09, 2026 | 80.00 | 82.50 | 77.45 | 81.55 | 81.55 | +1.24% | 349,200 | ― |
| Oct 08, 2026 | 88.30 | 90.00 | 80.50 | 80.55 | 80.55 | -8.47% | 454,200 | ― |
| Oct 07, 2026 | 89.05 | 89.60 | 86.30 | 88.00 | 88.00 | -2.28% | 40,600 | ― |
| Oct 06, 2026 | 90.30 | 91.30 | 90.00 | 90.05 | 90.05 | -1.26% | 39,400 | ― |
| Oct 05, 2026 | 90.50 | 92.50 | 89.75 | 91.20 | 91.20 | +2.47% | 44,500 | ― |
| Oct 02, 2026 | 93.55 | 93.55 | 89.00 | 89.00 | 89.00 | -4.86% | 81,400 | ― |
| Oct 01, 2026 | 93.55 | 96.10 | 93.05 | 93.55 | 93.55 | 0.00% | 0 | ― |
| Sep 30, 2026 | 95.80 | 96.10 | 93.05 | 93.55 | 93.55 | -1.42% | 319,500 | ― |
| Sep 29, 2026 | 92.70 | 95.80 | 92.00 | 94.90 | 94.90 | +2.10% | 396,500 | ― |
| Sep 28, 2026 | 98.10 | 98.95 | 92.50 | 92.95 | 92.95 | -6.21% | 486,600 | ― |
| Sep 25, 2026 | 98.00 | 99.10 | 95.00 | 99.10 | 99.10 | -0.10% | 78,600 | ― |
| Sep 24, 2026 | 102.70 | 102.70 | 98.00 | 99.20 | 99.20 | -2.27% | 350,300 | ― |
| Sep 23, 2026 | 104.10 | 104.10 | 101.10 | 101.50 | 101.50 | +0.50% | 329,600 | ― |
| Sep 22, 2026 | 108.30 | 108.60 | 100.50 | 101.00 | 101.00 | -3.44% | 921,900 | ― |
| Sep 21, 2026 | 104.50 | 108.50 | 102.40 | 104.60 | 104.60 | +4.08% | 2,118,500 | ― |
| Sep 18, 2026 | 96.60 | 100.50 | 95.55 | 100.50 | 100.50 | +4.15% | 291,500 | ― |
| Sep 17, 2026 | 96.25 | 97.50 | 94.00 | 96.50 | 96.50 | -2.33% | 140,240 | ― |
| Sep 16, 2026 | 93.75 | 98.80 | 91.20 | 98.80 | 98.80 | +5.33% | 85,400 | ― |
| Sep 15, 2026 | 93.65 | 95.00 | 91.35 | 93.80 | 93.80 | -0.42% | 168,400 | ― |
| Sep 14, 2026 | 98.00 | 98.00 | 92.20 | 94.20 | 94.20 | -3.88% | 95,900 | ― |
| Sep 11, 2026 | 96.50 | 98.00 | 93.60 | 98.00 | 98.00 | -0.76% | 153,700 | ― |
| Sep 10, 2026 | 99.85 | 99.85 | 96.45 | 98.75 | 98.75 | -1.20% | 188,600 | ― |
| Sep 09, 2026 | 100.00 | 100.00 | 99.30 | 99.95 | 99.95 | -0.05% | 139,900 | ― |
| Sep 08, 2026 | 101.50 | 101.50 | 99.00 | 100.00 | 100.00 | -1.48% | 222,100 | ― |
| Sep 07, 2026 | 100.60 | 101.70 | 100.40 | 101.50 | 101.50 | +1.50% | 183,530 | ― |
