HUA HONG SEMICONDUCTOR LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01347  2014-10-15    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 71.45 71.45 71.50 30,813,944,921 71.45 71.45 71.50 64.75 80.35 427,793,738 72.030 -4.09%
2025-11-28 0 20 74.50 74.45 74.50 62,496,277,188 74.50 74.45 74.50 64.55 84.45 823,849,442 75.859 -6.58%
2025-10-31 0 20 79.75 79.70 79.75 104,908,888,892 79.75 79.70 79.75 69.70 99.50 1,270,995,863 82.541 -0.31%
2025-09-30 0 22 80.00 79.95 80.00 71,976,480,452 80.00 79.95 80.00 44.66 81.80 1,261,376,080 57.062 48.70%
2025-08-29 0 21 53.80 53.75 53.80 67,208,025,568 53.80 53.75 53.80 39.10 59.15 1,371,431,449 49.006 32.51%
2025-07-31 0 22 40.60 40.55 40.60 28,003,224,747 40.60 40.55 40.60 33.00 43.10 745,361,873 37.570 17.00%
2025-06-30 0 21 34.70 34.70 34.75 23,349,967,098 34.70 34.70 34.75 29.00 37.40 710,914,833 32.845 9.81%
2025-05-30 0 20 31.60 31.60 31.65 16,263,282,506 31.60 31.60 31.65 29.80 37.45 507,760,999 32.029 -10.86%
2025-04-30 0 19 35.45 35.40 35.45 27,129,774,668 35.45 35.40 35.45 25.15 38.75 813,655,988 33.343 14.17%
2025-03-31 0 21 31.05 31.00 31.05 27,336,795,597 31.05 31.00 31.05 30.10 40.00 765,411,898 35.715 -9.48%
2025-02-28 0 20 34.30 34.30 34.35 51,014,732,727 34.30 34.30 34.35 22.05 44.20 1,550,567,567 32.901 50.11%
2025-01-28 0 19 22.85 22.75 22.85 13,124,988,644 22.85 22.75 22.85 19.62 25.20 576,415,436 22.770 5.54%
2024-12-31 0 20 21.65 21.60 21.65 8,801,584,103 21.65 21.60 21.65 19.92 23.50 413,878,574 21.266 5.35%
2024-11-29 0 21 20.55 20.50 20.55 14,007,823,314 20.55 20.50 20.55 19.14 25.55 629,381,452 22.256 -5.95%
2024-10-31 0 21 21.85 21.80 21.85 23,968,421,829 21.85 21.80 21.85 20.50 32.75 972,769,473 24.639 4.55%
2024-09-30 0 19 20.90 20.85 20.90 4,209,188,852 20.90 20.85 20.90 14.88 21.65 237,757,815 17.704 22.94%
2024-08-30 0 22 17.00 16.98 17.00 4,549,246,099 17.00 16.98 17.00 16.34 21.05 250,821,218 18.137 -17.87%
2024-07-31 0 22 20.70 20.65 20.70 7,182,555,492 20.70 20.65 20.70 19.48 24.20 328,868,305 21.840 -6.12%
2024-06-28 0 19 22.05 22.05 22.10 8,159,297,602 22.05 22.05 22.10 19.60 25.65 356,927,848 22.860 14.63%
2024-05-31 0 21 19.40 19.40 19.42 5,190,594,350 19.23 19.23 19.25 15.13 20.82 283,100,365 18.335 24.36%
2024-04-30 0 20 15.60 15.60 15.62 1,794,059,891 15.47 15.47 15.49 14.06 15.82 120,692,198 14.865 2.23%
2024-03-28 0 20 15.26 15.26 15.32 2,324,468,958 15.13 15.13 15.19 14.83 17.83 140,799,640 16.509 -9.17%
2024-02-29 0 19 16.80 16.80 16.82 3,417,625,852 16.66 16.66 16.68 13.68 17.33 222,512,455 15.359 18.31%
2024-01-31 0 22 14.20 14.18 14.20 3,305,489,192 14.08 14.06 14.08 14.00 19.22 194,108,686 17.029 -24.79%
2023-12-29 0 19 18.88 18.88 18.90 2,449,371,683 18.72 18.72 18.74 16.24 19.04 137,819,104 17.772 4.54%
2023-11-30 0 22 18.06 18.04 18.06 5,259,566,040 17.91 17.89 17.91 16.82 21.12 284,055,267 18.516 -5.94%
2023-10-31 0 20 19.20 19.20 19.22 2,365,974,158 19.04 19.04 19.06 17.85 20.42 123,838,993 19.105 -3.23%
2023-09-29 0 19 19.84 19.84 19.86 2,053,506,109 19.67 19.67 19.69 18.64 21.22 103,509,320 19.839 -3.22%
2023-08-31 0 23 20.50 20.45 20.50 6,351,785,746 20.33 20.28 20.33 18.42 26.92 295,848,388 21.470 -22.35%
2023-07-31 0 20 26.40 26.40 26.45 4,163,172,110 26.18 26.18 26.23 24.34 27.96 158,562,061 26.256 3.12%
2023-06-30 0 21 25.60 25.60 25.65 4,046,024,230 25.38 25.38 25.43 24.09 28.01 155,447,802 26.028 0.99%
2023-05-31 0 21 25.35 25.35 25.40 6,466,907,561 25.13 25.13 25.18 24.39 32.32 238,177,980 27.152 -20.90%
2023-04-28 0 17 32.05 32.00 32.05 5,936,992,077 31.78 31.73 31.78 31.43 38.47 166,724,025 35.610 -7.77%
2023-03-31 0 23 34.75 34.70 34.75 5,800,033,490 34.45 34.40 34.45 29.89 35.89 174,399,291 33.257 15.64%
2023-02-28 0 20 30.05 30.05 30.15 4,001,686,557 29.79 29.79 29.89 29.25 33.61 129,642,565 30.867 -0.50%
2023-01-31 0 18 30.20 30.15 30.20 4,439,672,311 29.94 29.89 29.94 25.93 33.31 150,190,276 29.560 10.83%
2022-12-30 0 20 27.25 27.15 27.25 8,155,709,583 27.02 26.92 27.02 24.39 32.12 296,431,438 27.513 1.30%
2022-11-30 0 22 26.90 26.80 26.90 8,226,101,944 26.67 26.57 26.67 18.20 28.95 340,514,805 24.158 46.35%
2022-10-31 0 20 18.38 18.36 18.38 3,721,298,350 18.22 18.20 18.22 15.61 20.08 212,819,083 17.486 2.34%
2022-09-30 0 21 17.96 17.96 17.98 2,682,217,229 17.81 17.81 17.83 17.35 23.05 129,989,766 20.634 -22.59%
2022-08-31 0 23 23.20 23.15 23.20 6,044,551,810 23.00 22.95 23.00 21.57 29.00 243,514,107 24.822 -1.28%
2022-07-29 0 20 23.50 23.50 23.55 4,259,624,439 23.30 23.30 23.35 23.10 27.66 169,993,540 25.058 -17.25%
2022-06-30 0 21 28.40 28.35 28.40 6,576,695,973 28.16 28.11 28.16 25.18 30.29 239,141,134 27.501 -4.54%
2022-05-31 0 20 29.75 29.70 29.75 5,253,312,764 29.50 29.45 29.50 23.00 31.23 194,419,547 27.020 -4.65%
2022-04-29 0 18 31.20 31.15 31.20 2,821,003,467 30.93 30.89 30.93 26.87 32.82 95,981,726 29.391 -6.31%
2022-03-31 0 23 33.30 33.25 33.30 6,631,494,084 33.02 32.97 33.02 24.99 40.55 204,867,993 32.370 -17.78%
2022-02-28 0 17 40.50 40.45 40.50 3,435,869,574 40.16 40.11 40.16 36.19 41.35 89,334,805 38.461 8.00%
2022-01-31 0 21 37.50 37.50 37.55 4,867,911,985 37.18 37.18 37.23 32.82 42.73 125,019,678 38.937 -12.79%
2021-12-31 0 22 43.00 42.80 43.00 6,212,222,703 42.63 42.44 42.63 39.16 53.24 137,005,337 45.343 -17.62%
2021-11-30 0 22 52.20 52.15 52.20 10,217,906,357 51.76 51.71 51.76 37.97 53.29 221,581,502 46.114 33.16%
2021-10-29 0 18 39.20 39.20 39.25 3,371,827,321 38.87 38.87 38.92 37.23 42.14 86,339,993 39.053 -2.97%
2021-09-30 0 21 40.40 40.35 40.40 6,001,796,962 40.06 40.01 40.06 38.47 47.39 140,588,854 42.690 -11.79%
2021-08-31 0 22 45.80 45.75 45.80 15,065,681,863 45.41 45.36 45.41 40.25 56.52 321,670,047 46.836 -6.63%
2021-07-30 0 21 49.05 49.05 49.10 13,985,554,711 48.63 48.63 48.68 37.68 49.48 329,212,501 42.482 14.34%
2021-06-30 0 21 42.90 42.90 42.95 10,348,765,685 42.54 42.54 42.58 38.47 44.42 247,924,008 41.742 3.00%
2021-05-31 0 20 41.65 41.65 41.70 9,513,920,751 41.30 41.30 41.35 37.53 50.71 227,160,335 41.882 -14.21%
2021-04-30 0 19 48.55 48.45 48.55 8,097,599,807 48.14 48.04 48.14 42.68 52.45 168,022,280 48.194 14.64%
2021-03-31 0 23 42.35 42.30 42.35 10,986,332,643 41.99 41.94 41.99 36.93 54.88 246,043,551 44.652 -10.75%
2021-02-26 0 18 47.45 47.40 47.45 20,464,932,677 47.05 47.00 47.05 43.28 64.10 379,626,556 53.908 1.50%
2021-01-29 0 20 46.75 46.70 46.75 17,601,823,478 46.35 46.30 46.35 39.16 56.12 389,111,954 45.236 6.25%
2020-12-31 0 22 44.00 43.90 44.00 14,342,840,548 43.63 43.53 43.63 35.99 47.64 337,641,235 42.480 14.43%
2020-11-30 0 21 38.45 38.45 38.70 10,730,456,680 38.12 38.12 38.37 27.17 41.00 328,726,234 32.643 35.15%
2020-10-30 0 18 28.45 28.45 28.50 3,823,400,208 28.21 28.21 28.26 26.52 31.23 133,434,907 28.654 -3.72%
2020-09-30 0 22 29.55 29.50 29.55 8,419,053,602 29.30 29.25 29.30 21.61 31.33 323,380,080 26.035 5.54%
2020-08-31 0 21 28.00 28.00 28.05 9,376,238,139 27.76 27.76 27.81 26.18 37.88 299,426,065 31.314 -17.65%
2020-07-31 0 22 34.00 34.00 34.10 20,208,380,504 33.71 33.71 33.81 25.73 38.97 650,521,794 31.065 26.39%
2020-06-30 0 21 26.90 26.85 26.90 6,837,121,062 26.67 26.62 26.67 14.46 28.21 332,798,433 20.544 86.55%
2020-05-29 0 20 14.42 14.36 14.42 3,521,520,281 14.30 14.24 14.30 13.74 17.11 223,838,597 15.732 -4.25%
2020-04-29 0 19 15.06 15.04 15.06 1,998,227,469 14.93 14.91 14.93 13.66 16.20 133,861,298 14.928 6.06%
2020-03-31 0 22 14.20 14.14 14.20 3,841,319,364 14.08 14.02 14.08 12.12 17.59 263,758,867 14.564 -16.27%
2020-02-28 0 20 16.96 16.96 16.98 6,656,896,295 16.82 16.82 16.84 16.48 23.10 340,695,035 19.539 -10.36%
2020-01-31 0 20 18.92 18.92 18.94 4,389,435,623 18.76 18.76 18.78 17.25 23.25 216,993,033 20.228 6.77%
2019-12-31 0 20 17.72 17.70 17.72 3,226,793,262 17.57 17.55 17.57 13.50 19.20 189,401,358 17.037 27.67%
2019-11-29 0 21 13.88 13.86 13.88 1,741,607,942 13.76 13.74 13.76 13.01 16.04 123,665,933 14.083 -12.26%
2019-10-31 0 21 15.82 15.78 15.82 1,201,454,070 15.69 15.65 15.69 14.56 16.20 77,872,324 15.429 1.41%
2019-09-30 0 21 15.60 15.60 15.62 2,127,429,855 15.47 15.47 15.49 12.89 17.79 135,608,494 15.688 18.90%
2019-08-30 0 22 13.12 13.12 13.16 1,543,235,538 13.01 13.01 13.05 12.55 16.44 112,062,584 13.771 -19.80%
2019-07-31 0 22 16.36 16.28 16.40 2,108,419,136 16.22 16.14 16.26 13.64 16.56 139,855,403 15.076 8.20%
2019-06-28 0 19 15.12 15.12 15.14 1,468,806,181 14.99 14.99 15.01 14.16 16.44 97,537,776 15.059 -8.25%
2019-05-31 0 21 16.48 16.46 16.48 2,657,794,220 16.34 16.32 16.34 14.69 19.37 162,186,684 16.387 -9.47%
2019-04-30 0 19 18.54 18.48 18.54 1,910,491,582 18.05 17.99 18.05 17.54 20.01 102,790,187 18.586 0.76%
2019-03-29 0 21 18.40 18.38 18.40 2,697,768,548 17.91 17.89 17.91 16.90 19.26 150,354,209 17.943 0.22%
2019-02-28 0 17 18.36 18.34 18.36 2,900,848,653 17.87 17.85 17.87 14.68 20.05 171,154,335 16.949 5.76%
2019-01-31 0 22 17.36 17.36 17.38 2,220,348,244 16.90 16.90 16.92 12.44 17.00 151,576,884 14.648 19.72%
2018-12-31 0 19 14.50 14.48 14.52 1,620,009,679 14.12 14.10 14.14 13.20 17.54 105,380,022 15.373 -12.55%
2018-11-30 0 22 16.58 16.58 16.60 2,909,255,600 16.14 16.14 16.16 13.49 16.65 190,482,465 15.273 21.55%
2018-10-31 0 21 13.64 13.56 13.64 1,903,708,785 13.28 13.20 13.28 11.80 16.84 138,163,221 13.779 -19.10%
2018-09-28 0 19 16.86 16.82 16.86 3,291,896,211 16.41 16.37 16.41 14.49 21.22 193,479,288 17.014 -21.21%
2018-08-31 0 23 21.40 21.35 21.40 5,006,572,497 20.83 20.79 20.83 20.49 28.04 217,656,372 23.002 -22.32%
2018-07-31 0 21 27.55 27.50 27.55 3,749,893,859 26.82 26.77 26.82 22.88 28.82 145,877,392 25.706 2.23%
2018-06-29 0 20 26.95 26.90 26.95 4,956,545,674 26.24 26.19 26.24 18.50 29.79 206,200,520 24.038 41.84%
2018-05-31 0 21 19.00 18.96 19.00 3,119,847,663 18.50 18.46 18.50 16.56 19.05 176,771,837 17.649 7.95%
2018-04-30 0 19 17.90 17.90 17.92 3,390,499,350 17.13 17.13 17.15 14.28 19.03 201,387,821 16.836 15.19%
2018-03-29 0 21 15.54 15.50 15.54 1,711,871,514 14.88 14.84 14.88 13.67 17.33 109,620,972 15.616 2.64%
2018-02-28 0 18 15.14 15.14 15.22 1,182,638,638 14.49 14.49 14.57 12.35 15.45 85,712,185 13.798 -3.07%
2018-01-31 0 22 15.62 15.58 15.62 1,848,241,903 14.95 14.91 14.95 14.45 18.67 113,914,699 16.225 -5.79%
2017-12-29 0 19 16.58 16.58 16.60 1,062,218,034 15.87 15.87 15.89 12.04 15.93 76,185,423 13.943 20.85%
2017-11-30 0 22 13.72 13.72 13.74 2,634,199,423 13.13 13.13 13.15 12.83 15.68 183,394,492 14.364 0.73%
2017-10-31 0 20 13.62 13.62 13.64 1,316,971,082 13.04 13.04 13.06 9.802 13.48 109,607,430 12.015 28.98%
2017-09-29 0 21 10.56 10.40 10.58 385,610,094 10.11 9.955 10.13 9.496 10.95 38,667,686 9.9724 1.54%
2017-08-31 0 22 10.40 10.38 10.40 467,299,022 9.955 9.936 9.955 9.611 10.64 46,324,374 10.088 -1.89%
2017-07-31 0 21 10.60 10.52 10.60 579,846,881 10.15 10.07 10.15 9.544 10.66 58,090,793 9.9817 0.00%
2017-06-30 0 22 10.60 10.58 10.60 1,113,208,167 10.15 10.13 10.15 9.668 11.95 107,809,196 10.326 3.52%
2017-05-31 0 20 10.24 10.10 10.24 381,101,944 9.802 9.668 9.802 9.649 11.00 37,215,727 10.240 -4.73%
2017-04-28 0 17 11.04 11.00 11.04 368,903,879 10.29 10.25 10.29 9.236 10.53 37,037,133 9.9604 1.28%
2017-03-31 0 23 10.90 10.86 10.90 585,590,381 10.16 10.12 10.16 8.602 10.53 60,520,306 9.6759 17.46%
2017-02-28 0 20 9.280 9.240 9.280 237,849,795 8.649 8.612 8.649 8.024 9.031 27,651,809 8.6016 7.04%
2017-01-27 0 19 8.670 8.670 8.700 92,891,600 8.080 8.080 8.108 7.586 8.220 11,829,643 7.8524 0.12%
2016-12-30 0 20 8.660 8.660 8.670 130,182,889 8.071 8.071 8.080 7.549 8.425 16,604,256 7.8403 -3.24%
2016-11-30 0 22 8.950 8.940 8.950 194,855,434 8.341 8.332 8.341 8.043 8.686 23,134,277 8.4228 -2.51%
2016-10-31 0 19 9.180 9.170 9.180 245,565,883 8.556 8.546 8.556 8.323 9.208 28,084,415 8.7438 2.00%
2016-09-30 0 21 9.000 8.940 9.000 350,247,994 8.388 8.332 8.388 7.745 8.826 41,673,309 8.4046 5.88%
2016-08-31 0 22 8.500 8.420 8.500 237,268,640 7.922 7.847 7.922 6.785 7.969 31,673,976 7.4910 16.92%
2016-07-29 0 20 7.270 7.270 7.300 82,813,078 6.776 6.776 6.804 6.543 6.962 12,260,761 6.7543 0.69%
2016-06-30 0 21 7.220 7.160 7.220 77,258,782 6.729 6.673 6.729 6.431 7.027 11,394,465 6.7804 -0.55%
2016-05-31 0 21 7.260 7.260 7.270 94,511,895 6.766 6.766 6.776 5.927 7.076 14,494,496 6.5205 -3.52%
2016-04-29 0 20 7.820 7.780 7.820 149,124,124 7.013 6.977 7.013 6.690 7.399 21,078,171 7.0748 0.90%
2016-03-31 0 21 7.750 7.700 7.750 186,902,097 6.950 6.905 6.950 6.376 7.470 26,856,453 6.9593 8.39%
2016-02-29 0 18 7.150 7.090 7.150 186,239,849 6.412 6.358 6.412 5.318 6.484 31,024,332 6.0030 19.97%
2016-01-29 0 20 5.960 5.930 5.980 152,469,219 5.345 5.318 5.363 5.022 6.726 26,527,562 5.7476 -20.85%
2015-12-31 0 22 7.530 7.530 7.540 150,414,331 6.753 6.753 6.762 6.313 6.887 22,537,570 6.6739 0.80%
2015-11-30 0 21 7.470 7.420 7.500 283,845,829 6.699 6.654 6.726 6.188 7.524 42,097,043 6.7427 -5.08%
2015-10-30 0 20 7.870 7.850 7.900 89,846,623 7.058 7.040 7.085 6.932 7.605 12,340,441 7.2807 0.64%
2015-09-30 0 20 7.820 7.800 7.840 122,982,440 7.013 6.995 7.031 5.748 7.121 18,702,623 6.5757 12.84%
2015-08-31 0 21 6.930 6.880 6.930 422,870,752 6.215 6.170 6.215 5.856 7.802 62,739,168 6.7401 -8.94%
2015-07-31 0 22 7.610 7.600 7.610 424,577,693 6.825 6.816 6.825 6.152 9.309 56,846,798 7.4688 -26.12%
2015-06-30 0 22 10.30 10.24 10.32 495,272,191 9.237 9.183 9.255 9.004 11.01 48,868,769 10.135 -4.81%
2015-05-29 0 19 10.82 10.78 10.86 464,249,001 9.703 9.667 9.739 8.869 10.26 48,439,990 9.5840 0.19%
2015-04-30 0 19 10.80 10.80 10.82 995,893,000 9.685 9.685 9.703 8.609 11.39 99,724,021 9.9865 12.27%
2015-03-31 0 22 9.620 9.650 9.720 185,464,227 8.627 8.654 8.717 6.896 8.789 23,527,697 7.8828 10.57%
2015-02-27 0 18 8.700 8.700 8.780 100,514,150 7.802 7.802 7.874 7.730 8.340 12,453,176 8.0714 -3.55%
2015-01-30 0 21 9.020 9.020 9.150 327,937,691 8.089 8.089 8.206 7.901 9.147 38,587,682 8.4985 -11.91%
2014-12-31 0 21 10.24 10.18 10.80 220,587,614 9.183 9.129 9.685 7.399 10.03 25,949,535 8.5006 -9.06%
2014-11-28 0 20 11.26 11.08 11.24 748,660,811 10.10 9.937 10.08 8.260 10.37 78,225,438 9.5706 3.49%
2014-10-31 0 13 10.88 10.86 10.90 818,080,652 9.757 9.739 9.775 9.416 10.24 83,548,468 9.7917

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top