HKSE - Delayed Quote HKD
HUA HONG SEMI (1347.HK)
29.700
-0.150
(-0.50%)
At close: June 13 at 4:08:07 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 29.650 | 30.150 | 29.000 | 29.700 | 29.700 | 27,451,455 |
| Jun 12, 2025 | 30.600 | 30.700 | 29.550 | 29.850 | 29.850 | 32,442,330 |
| Jun 11, 2025 | 31.100 | 31.650 | 30.750 | 30.850 | 30.850 | 27,988,048 |
| Jun 10, 2025 | 32.600 | 33.000 | 31.100 | 31.500 | 31.500 | 24,464,762 |
| Jun 9, 2025 | 31.800 | 32.800 | 31.500 | 32.500 | 32.500 | 26,441,410 |
| Jun 6, 2025 | 32.100 | 32.550 | 31.300 | 31.700 | 31.700 | 27,966,633 |
| Jun 5, 2025 | 31.050 | 32.700 | 30.550 | 32.000 | 32.000 | 41,007,361 |
| Jun 4, 2025 | 31.450 | 31.600 | 30.500 | 30.700 | 30.700 | 18,102,206 |
| Jun 3, 2025 | 30.950 | 31.750 | 30.600 | 30.900 | 30.900 | 18,263,241 |
| Jun 2, 2025 | 31.200 | 31.500 | 29.900 | 30.750 | 30.750 | 9,837,830 |
| May 30, 2025 | 32.550 | 32.950 | 31.300 | 31.600 | 31.600 | 20,037,448 |
| May 29, 2025 | 30.900 | 33.200 | 30.450 | 32.550 | 32.550 | 41,611,996 |
| May 28, 2025 | 31.100 | 31.700 | 30.350 | 30.700 | 30.700 | 15,696,258 |
| May 27, 2025 | 31.600 | 31.900 | 30.800 | 31.050 | 31.050 | 12,806,660 |
| May 26, 2025 | 31.550 | 32.650 | 31.300 | 31.600 | 31.600 | 29,507,714 |
| May 23, 2025 | 31.450 | 31.450 | 30.500 | 30.800 | 30.800 | 18,503,799 |
| May 22, 2025 | 31.350 | 32.050 | 30.800 | 31.000 | 31.000 | 15,510,300 |
| May 21, 2025 | 31.300 | 31.750 | 30.750 | 31.350 | 31.350 | 17,123,663 |
| May 20, 2025 | 31.000 | 31.800 | 30.850 | 31.250 | 31.250 | 17,580,400 |
| May 19, 2025 | 29.900 | 31.400 | 29.800 | 30.950 | 30.950 | 32,082,900 |
| May 16, 2025 | 30.200 | 31.150 | 29.800 | 29.900 | 29.900 | 30,839,917 |
| May 15, 2025 | 31.300 | 31.300 | 30.150 | 30.300 | 30.300 | 24,772,118 |
| May 14, 2025 | 31.850 | 31.850 | 30.850 | 31.300 | 31.300 | 25,021,112 |
| May 13, 2025 | 33.300 | 33.300 | 31.350 | 31.600 | 31.600 | 24,019,271 |
| May 12, 2025 | 32.650 | 33.750 | 31.550 | 33.000 | 33.000 | 41,262,610 |
| May 9, 2025 | 32.000 | 32.950 | 30.600 | 32.450 | 32.450 | 77,134,143 |
| May 8, 2025 | 35.300 | 35.500 | 34.500 | 35.250 | 35.250 | 15,439,843 |
| May 7, 2025 | 37.000 | 37.450 | 35.050 | 35.200 | 35.200 | 24,846,042 |
| May 6, 2025 | 36.200 | 36.800 | 35.800 | 36.300 | 36.300 | 16,966,805 |
| May 2, 2025 | 35.550 | 36.750 | 34.750 | 36.350 | 36.350 | 6,998,000 |
| Apr 30, 2025 | 35.000 | 35.700 | 34.700 | 35.450 | 35.450 | 16,346,443 |
| Apr 29, 2025 | 34.500 | 35.150 | 34.350 | 34.950 | 34.950 | 14,189,780 |
| Apr 28, 2025 | 34.850 | 35.450 | 34.150 | 34.550 | 34.550 | 16,274,752 |
| Apr 25, 2025 | 35.700 | 35.750 | 33.600 | 34.350 | 34.350 | 59,692,816 |
| Apr 24, 2025 | 37.600 | 37.800 | 35.700 | 36.650 | 36.650 | 34,580,670 |
| Apr 23, 2025 | 38.650 | 38.750 | 36.700 | 37.600 | 37.600 | 42,967,699 |
| Apr 22, 2025 | 36.450 | 38.450 | 35.500 | 38.050 | 38.050 | 55,392,884 |
| Apr 17, 2025 | 35.000 | 37.300 | 34.500 | 36.150 | 36.150 | 48,748,192 |
| Apr 16, 2025 | 35.750 | 37.100 | 34.700 | 35.000 | 35.000 | 47,489,952 |
| Apr 15, 2025 | 35.950 | 36.150 | 34.150 | 34.800 | 34.800 | 33,392,616 |
| Apr 14, 2025 | 35.750 | 36.650 | 35.100 | 35.950 | 35.950 | 58,261,272 |
| Apr 11, 2025 | 30.500 | 36.500 | 29.850 | 34.450 | 34.450 | 115,804,324 |
| Apr 10, 2025 | 30.800 | 31.500 | 29.800 | 30.200 | 30.200 | 32,639,774 |
| Apr 9, 2025 | 26.400 | 30.000 | 25.850 | 29.500 | 29.500 | 58,504,310 |
| Apr 8, 2025 | 26.700 | 28.050 | 26.050 | 27.300 | 27.300 | 43,163,794 |
| Apr 7, 2025 | 28.000 | 28.800 | 25.150 | 25.750 | 25.750 | 66,922,886 |
| Apr 3, 2025 | 30.800 | 32.400 | 30.500 | 30.800 | 30.800 | 23,215,032 |
| Apr 2, 2025 | 30.400 | 32.100 | 30.200 | 31.450 | 31.450 | 22,552,177 |
| Apr 1, 2025 | 31.350 | 31.700 | 30.100 | 30.450 | 30.450 | 23,516,615 |
| Mar 31, 2025 | 32.000 | 32.450 | 30.100 | 31.050 | 31.050 | 27,864,044 |
| Mar 28, 2025 | 32.700 | 34.050 | 31.850 | 32.500 | 32.500 | 22,909,715 |
| Mar 27, 2025 | 32.650 | 35.000 | 31.750 | 33.350 | 33.350 | 40,533,641 |
| Mar 26, 2025 | 32.900 | 33.200 | 31.900 | 32.650 | 32.650 | 21,500,006 |
| Mar 25, 2025 | 34.350 | 34.750 | 32.100 | 32.650 | 32.650 | 36,624,421 |
| Mar 24, 2025 | 34.500 | 35.250 | 33.700 | 34.800 | 34.800 | 21,097,539 |
| Mar 21, 2025 | 36.750 | 37.550 | 33.800 | 34.400 | 34.400 | 43,616,665 |
| Mar 20, 2025 | 37.900 | 38.100 | 36.200 | 36.750 | 36.750 | 23,292,551 |
| Mar 19, 2025 | 38.550 | 38.950 | 37.700 | 37.900 | 37.900 | 19,341,998 |
| Mar 18, 2025 | 38.200 | 39.250 | 37.850 | 38.550 | 38.550 | 29,717,661 |
| Mar 17, 2025 | 38.350 | 38.500 | 36.650 | 37.800 | 37.800 | 21,033,633 |
| Mar 14, 2025 | 36.900 | 37.800 | 36.050 | 37.400 | 37.400 | 22,548,084 |
| Mar 13, 2025 | 37.550 | 37.550 | 35.450 | 36.550 | 36.550 | 25,406,862 |
| Mar 12, 2025 | 39.000 | 39.250 | 36.400 | 37.100 | 37.100 | 39,179,909 |
| Mar 11, 2025 | 35.150 | 38.800 | 35.050 | 38.700 | 38.700 | 41,487,740 |
| Mar 10, 2025 | 38.800 | 38.800 | 36.050 | 36.800 | 36.800 | 28,365,822 |
| Mar 7, 2025 | 36.800 | 40.000 | 36.100 | 38.000 | 38.000 | 67,774,502 |
| Mar 6, 2025 | 37.450 | 38.800 | 36.700 | 37.000 | 37.000 | 62,948,106 |
| Mar 5, 2025 | 35.150 | 37.150 | 34.600 | 36.300 | 36.300 | 75,534,098 |
| Mar 4, 2025 | 32.350 | 34.500 | 31.400 | 33.800 | 33.800 | 49,729,188 |
| Mar 3, 2025 | 34.600 | 35.000 | 32.550 | 33.400 | 33.400 | 44,905,713 |
| Feb 28, 2025 | 36.500 | 36.550 | 33.600 | 34.300 | 34.300 | 74,030,867 |
| Feb 27, 2025 | 38.800 | 40.000 | 35.450 | 37.150 | 37.150 | 85,527,865 |
| Feb 26, 2025 | 39.550 | 40.250 | 36.300 | 38.600 | 38.600 | 100,756,118 |
| Feb 25, 2025 | 39.000 | 43.250 | 37.150 | 38.750 | 38.750 | 109,862,545 |
| Feb 24, 2025 | 40.600 | 44.200 | 39.400 | 41.450 | 41.450 | 87,134,601 |
| Feb 21, 2025 | 38.450 | 41.450 | 36.800 | 40.300 | 40.300 | 102,217,632 |
| Feb 20, 2025 | 37.850 | 37.950 | 34.600 | 36.900 | 36.900 | 96,576,645 |
| Feb 19, 2025 | 31.800 | 38.550 | 31.000 | 38.300 | 38.300 | 156,847,850 |
| Feb 18, 2025 | 30.000 | 31.900 | 29.000 | 31.150 | 31.150 | 95,738,810 |
| Feb 17, 2025 | 25.600 | 30.800 | 24.800 | 30.050 | 30.050 | 172,700,546 |
| Feb 14, 2025 | 25.750 | 26.100 | 24.750 | 25.650 | 25.650 | 70,863,813 |
| Feb 13, 2025 | 27.900 | 28.050 | 26.150 | 26.300 | 26.300 | 46,117,250 |
| Feb 12, 2025 | 26.400 | 27.950 | 25.450 | 27.750 | 27.750 | 71,915,927 |
| Feb 11, 2025 | 27.500 | 27.550 | 25.800 | 25.950 | 25.950 | 34,017,793 |
| Feb 10, 2025 | 26.900 | 27.350 | 26.200 | 27.350 | 27.350 | 39,467,276 |
| Feb 7, 2025 | 27.400 | 27.600 | 25.600 | 26.450 | 26.450 | 48,688,327 |
| Feb 6, 2025 | 25.500 | 27.200 | 25.300 | 27.200 | 27.200 | 54,462,443 |
| Feb 5, 2025 | 24.800 | 25.700 | 24.300 | 25.300 | 25.300 | 48,682,996 |
| Feb 4, 2025 | 22.900 | 25.850 | 22.900 | 25.800 | 25.800 | 44,421,483 |
| Feb 3, 2025 | 23.100 | 23.300 | 22.050 | 22.900 | 22.900 | 10,536,780 |
| Jan 28, 2025 | 22.750 | 22.750 | 22.750 | 22.750 | 22.750 | - |
| Jan 27, 2025 | 24.500 | 24.500 | 22.400 | 22.550 | 22.550 | 30,466,570 |
| Jan 24, 2025 | 23.700 | 24.500 | 23.600 | 24.150 | 24.150 | 25,334,039 |
| Jan 23, 2025 | 23.950 | 25.000 | 23.200 | 23.600 | 23.600 | 42,886,609 |
| Jan 22, 2025 | 24.200 | 24.350 | 23.250 | 23.500 | 23.500 | 25,935,747 |
| Jan 21, 2025 | 23.700 | 24.550 | 23.550 | 24.000 | 24.000 | 38,670,411 |
| Jan 20, 2025 | 24.850 | 24.950 | 23.400 | 23.650 | 23.650 | 36,836,734 |
| Jan 17, 2025 | 23.500 | 25.200 | 23.300 | 24.400 | 24.400 | 66,110,295 |
| Jan 16, 2025 | 22.700 | 24.400 | 22.700 | 23.250 | 23.250 | 74,061,897 |
| Jan 15, 2025 | 22.350 | 23.200 | 21.850 | 22.350 | 22.350 | 32,203,700 |
| Jan 14, 2025 | 21.800 | 22.400 | 21.200 | 22.350 | 22.350 | 30,910,317 |
| Jan 13, 2025 | 20.600 | 21.700 | 20.550 | 21.550 | 21.550 | 25,320,023 |
| Jan 10, 2025 | 20.650 | 21.900 | 20.400 | 20.850 | 20.850 | 32,130,144 |
| Jan 9, 2025 | 20.100 | 21.050 | 20.000 | 20.550 | 20.550 | 18,748,600 |
| Jan 8, 2025 | 20.750 | 20.750 | 19.620 | 20.100 | 20.100 | 23,397,795 |
| Jan 7, 2025 | 20.150 | 20.850 | 20.150 | 20.750 | 20.750 | 15,232,166 |
| Jan 6, 2025 | 20.300 | 20.750 | 20.050 | 20.150 | 20.150 | 10,898,232 |
| Jan 3, 2025 | 20.350 | 20.700 | 19.920 | 19.980 | 19.980 | 17,227,647 |
| Jan 2, 2025 | 21.600 | 21.600 | 20.150 | 20.200 | 20.200 | 22,957,910 |
| Dec 31, 2024 | 21.750 | 21.750 | 21.750 | 21.750 | 21.750 | - |
| Dec 30, 2024 | 22.350 | 23.500 | 22.050 | 22.650 | 22.650 | 40,907,347 |
| Dec 27, 2024 | 21.400 | 22.600 | 21.350 | 22.300 | 22.300 | 41,904,664 |
| Dec 24, 2024 | 21.250 | 21.250 | 21.250 | 21.250 | 21.250 | - |
| Dec 23, 2024 | 21.500 | 22.050 | 21.350 | 21.400 | 21.400 | 19,446,947 |
| Dec 20, 2024 | 20.650 | 22.150 | 20.600 | 21.450 | 21.450 | 47,229,075 |
| Dec 19, 2024 | 20.150 | 20.800 | 20.100 | 20.500 | 20.500 | 13,732,290 |
| Dec 18, 2024 | 20.050 | 20.800 | 20.050 | 20.600 | 20.600 | 12,046,600 |
| Dec 17, 2024 | 20.000 | 20.650 | 19.940 | 20.050 | 20.050 | 10,661,990 |
| Dec 16, 2024 | 20.650 | 20.700 | 20.000 | 20.100 | 20.100 | 11,800,095 |
| Dec 13, 2024 | 21.100 | 21.150 | 20.350 | 20.400 | 20.400 | 17,233,400 |
| Dec 12, 2024 | 20.700 | 21.400 | 20.650 | 21.150 | 21.150 | 18,785,633 |
| Dec 11, 2024 | 21.000 | 21.450 | 20.650 | 20.750 | 20.750 | 18,511,306 |
| Dec 10, 2024 | 22.200 | 22.500 | 20.800 | 20.900 | 20.900 | 29,136,170 |
| Dec 9, 2024 | 20.550 | 21.400 | 20.200 | 21.400 | 21.400 | 16,481,542 |
| Dec 6, 2024 | 20.150 | 20.750 | 19.920 | 20.550 | 20.550 | 19,759,796 |
| Dec 5, 2024 | 20.050 | 20.400 | 19.920 | 20.200 | 20.200 | 10,868,523 |
| Dec 4, 2024 | 21.050 | 21.250 | 20.000 | 20.050 | 20.050 | 30,295,160 |
| Dec 3, 2024 | 21.250 | 21.250 | 20.200 | 20.400 | 20.400 | 15,953,447 |
| Dec 2, 2024 | 20.750 | 20.950 | 20.400 | 20.650 | 20.650 | 16,792,250 |
| Nov 29, 2024 | 20.150 | 21.200 | 19.760 | 20.550 | 20.550 | 21,955,500 |
| Nov 28, 2024 | 20.500 | 20.500 | 19.940 | 20.050 | 20.050 | 13,098,903 |
| Nov 27, 2024 | 19.400 | 20.450 | 19.140 | 20.400 | 20.400 | 20,832,043 |
| Nov 26, 2024 | 19.860 | 20.300 | 19.300 | 19.420 | 19.420 | 17,920,190 |
| Nov 25, 2024 | 20.600 | 20.650 | 19.580 | 19.940 | 19.940 | 26,958,768 |
| Nov 22, 2024 | 22.650 | 23.200 | 20.300 | 20.350 | 20.350 | 66,894,311 |
| Nov 21, 2024 | 21.150 | 22.100 | 20.900 | 22.000 | 22.000 | 26,464,066 |
| Nov 20, 2024 | 20.950 | 21.400 | 20.550 | 21.150 | 21.150 | 13,512,330 |
| Nov 19, 2024 | 20.950 | 21.250 | 20.550 | 20.950 | 20.950 | 15,909,079 |
| Nov 18, 2024 | 21.100 | 21.450 | 20.600 | 20.750 | 20.750 | 15,812,970 |
| Nov 15, 2024 | 21.250 | 21.600 | 20.850 | 20.950 | 20.950 | 20,561,000 |
| Nov 14, 2024 | 22.900 | 23.050 | 21.150 | 21.250 | 21.250 | 41,751,300 |
| Nov 13, 2024 | 22.850 | 23.850 | 22.650 | 23.050 | 23.050 | 25,476,121 |
| Nov 12, 2024 | 24.550 | 25.300 | 23.000 | 23.200 | 23.200 | 49,383,052 |
| Nov 11, 2024 | 23.300 | 25.550 | 23.250 | 24.550 | 24.550 | 86,821,753 |
| Nov 8, 2024 | 24.100 | 24.500 | 22.900 | 22.900 | 22.900 | 47,732,231 |
| Nov 7, 2024 | 22.600 | 23.300 | 22.200 | 23.200 | 23.200 | 24,762,276 |
| Nov 6, 2024 | 22.500 | 23.250 | 22.150 | 22.450 | 22.450 | 26,904,499 |
| Nov 5, 2024 | 21.050 | 22.550 | 20.750 | 22.500 | 22.500 | 25,998,041 |
| Nov 4, 2024 | 21.050 | 21.350 | 20.850 | 21.050 | 21.050 | 12,320,746 |
| Nov 1, 2024 | 21.700 | 21.850 | 20.650 | 20.850 | 20.850 | 28,312,273 |
| Oct 31, 2024 | 21.650 | 22.300 | 21.350 | 21.850 | 21.850 | 16,866,426 |
| Oct 30, 2024 | 22.950 | 22.950 | 21.200 | 21.650 | 21.650 | 35,081,546 |
| Oct 29, 2024 | 23.200 | 23.700 | 22.550 | 22.700 | 22.700 | 23,907,319 |
| Oct 28, 2024 | 23.200 | 23.500 | 22.650 | 23.100 | 23.100 | 16,354,665 |
| Oct 25, 2024 | 22.300 | 23.800 | 22.300 | 23.100 | 23.100 | 27,140,892 |
| Oct 24, 2024 | 22.900 | 23.400 | 22.200 | 22.250 | 22.250 | 21,387,775 |
| Oct 23, 2024 | 23.400 | 23.900 | 22.600 | 22.900 | 22.900 | 32,542,220 |
| Oct 22, 2024 | 23.400 | 23.800 | 22.650 | 23.350 | 23.350 | 34,196,882 |
| Oct 21, 2024 | 24.550 | 25.300 | 23.200 | 23.300 | 23.300 | 92,317,383 |
| Oct 18, 2024 | 21.600 | 24.100 | 21.450 | 23.700 | 23.700 | 74,742,952 |
| Oct 17, 2024 | 22.400 | 22.700 | 21.000 | 21.200 | 21.200 | 24,796,557 |
| Oct 16, 2024 | 21.650 | 22.600 | 21.200 | 21.850 | 21.850 | 23,916,769 |
| Oct 15, 2024 | 23.500 | 24.250 | 21.550 | 21.850 | 21.850 | 44,026,179 |
| Oct 14, 2024 | 23.600 | 23.600 | 21.550 | 23.150 | 23.150 | 47,319,434 |
| Oct 10, 2024 | 25.000 | 25.250 | 23.200 | 23.600 | 23.600 | 47,405,019 |
| Oct 9, 2024 | 26.000 | 27.050 | 22.950 | 24.100 | 24.100 | 109,291,655 |
| Oct 8, 2024 | 32.350 | 32.650 | 24.850 | 25.000 | 25.000 | 133,985,255 |
| Oct 7, 2024 | 30.400 | 32.750 | 28.700 | 32.550 | 32.550 | 76,264,394 |
| Oct 4, 2024 | 21.600 | 28.050 | 21.000 | 28.000 | 28.000 | 56,943,985 |
| Oct 3, 2024 | 22.950 | 23.000 | 20.500 | 21.600 | 21.600 | 15,822,406 |
| Oct 2, 2024 | 21.000 | 22.750 | 21.000 | 22.700 | 22.700 | 18,459,760 |
| Sep 30, 2024 | 19.680 | 21.650 | 19.200 | 20.900 | 20.900 | 52,967,180 |
| Sep 27, 2024 | 18.540 | 19.460 | 17.940 | 19.020 | 19.020 | 38,853,665 |
| Sep 26, 2024 | 17.280 | 18.160 | 17.280 | 18.100 | 18.100 | 18,833,591 |
| Sep 25, 2024 | 17.400 | 17.980 | 17.100 | 17.180 | 17.180 | 17,105,496 |
| Sep 24, 2024 | 16.220 | 17.020 | 16.220 | 17.020 | 17.020 | 11,849,415 |
| Sep 23, 2024 | 16.300 | 16.680 | 16.080 | 16.080 | 16.080 | 8,881,365 |
| Sep 20, 2024 | 16.200 | 16.420 | 15.940 | 16.300 | 16.300 | 9,156,927 |
| Sep 19, 2024 | 15.540 | 16.220 | 15.340 | 16.060 | 16.060 | 10,562,992 |
| Sep 17, 2024 | 15.260 | 15.660 | 15.200 | 15.440 | 15.440 | 2,270,000 |
| Sep 16, 2024 | 15.560 | 15.560 | 14.940 | 15.340 | 15.340 | 1,778,500 |
| Sep 13, 2024 | 15.500 | 15.820 | 15.240 | 15.360 | 15.360 | 7,478,072 |
| Sep 12, 2024 | 15.260 | 15.560 | 15.220 | 15.440 | 15.440 | 6,090,570 |
| Sep 11, 2024 | 15.320 | 15.360 | 14.880 | 15.220 | 15.220 | 7,327,966 |
| Sep 10, 2024 | 15.840 | 15.840 | 15.220 | 15.260 | 15.260 | 8,120,689 |
| Sep 9, 2024 | 16.120 | 16.120 | 15.420 | 15.680 | 15.680 | 11,082,973 |
| Sep 5, 2024 | 16.240 | 16.360 | 15.940 | 16.140 | 16.140 | 7,511,000 |
| Sep 4, 2024 | 16.580 | 16.580 | 16.100 | 16.240 | 16.240 | 7,755,000 |
| Sep 3, 2024 | 16.700 | 17.080 | 16.660 | 16.740 | 16.740 | 3,770,210 |
| Sep 2, 2024 | 17.220 | 17.220 | 16.620 | 16.700 | 16.700 | 6,362,204 |
| Aug 30, 2024 | 16.880 | 17.580 | 16.720 | 17.000 | 17.000 | 21,119,801 |
| Aug 29, 2024 | 16.920 | 17.120 | 16.560 | 17.060 | 17.060 | 4,709,652 |
| Aug 28, 2024 | 17.020 | 17.020 | 16.640 | 16.860 | 16.860 | 4,596,511 |
| Aug 27, 2024 | 17.260 | 17.280 | 16.900 | 17.020 | 17.020 | 4,163,100 |
| Aug 26, 2024 | 16.980 | 17.360 | 16.900 | 17.300 | 17.300 | 5,470,212 |
| Aug 23, 2024 | 16.760 | 17.000 | 16.520 | 16.980 | 16.980 | 5,272,400 |
| Aug 22, 2024 | 17.160 | 17.300 | 16.340 | 16.800 | 16.800 | 15,158,000 |
| Aug 21, 2024 | 17.160 | 17.440 | 16.920 | 17.100 | 17.100 | 10,664,416 |
| Aug 20, 2024 | 18.000 | 18.060 | 17.200 | 17.300 | 17.300 | 15,082,000 |
| Aug 19, 2024 | 18.060 | 18.220 | 17.720 | 17.940 | 17.940 | 12,818,000 |
| Aug 16, 2024 | 18.600 | 18.660 | 17.940 | 18.020 | 18.020 | 9,682,000 |
| Aug 15, 2024 | 18.040 | 18.680 | 18.020 | 18.480 | 18.480 | 6,032,800 |
| Aug 14, 2024 | 18.480 | 18.660 | 18.260 | 18.340 | 18.340 | 6,480,200 |
| Aug 13, 2024 | 18.040 | 18.480 | 17.960 | 18.380 | 18.380 | 11,744,563 |
| Aug 12, 2024 | 18.180 | 18.180 | 17.540 | 17.980 | 17.980 | 10,709,304 |
| Aug 9, 2024 | 19.800 | 20.100 | 17.800 | 18.080 | 18.080 | 39,847,194 |
| Aug 8, 2024 | 19.080 | 19.700 | 18.880 | 19.280 | 19.280 | 8,565,202 |
| Aug 7, 2024 | 18.940 | 19.660 | 18.900 | 19.420 | 19.420 | 8,436,327 |
| Aug 6, 2024 | 18.980 | 19.340 | 18.620 | 18.900 | 18.900 | 9,505,549 |
| Aug 5, 2024 | 18.980 | 19.500 | 18.280 | 18.700 | 18.700 | 15,211,049 |
| Aug 2, 2024 | 19.980 | 20.000 | 19.020 | 19.340 | 19.340 | 14,393,398 |
| Aug 1, 2024 | 21.000 | 21.050 | 20.350 | 20.550 | 20.550 | 11,159,540 |
| Jul 31, 2024 | 19.800 | 20.750 | 19.760 | 20.700 | 20.700 | 12,010,500 |
| Jul 30, 2024 | 19.900 | 20.100 | 19.480 | 19.760 | 19.760 | 8,100,020 |
| Jul 29, 2024 | 20.550 | 21.200 | 19.640 | 20.050 | 20.050 | 12,364,199 |
| Jul 26, 2024 | 20.250 | 20.800 | 20.100 | 20.550 | 20.550 | 6,871,560 |
| Jul 25, 2024 | 21.000 | 21.100 | 20.050 | 20.200 | 20.200 | 22,000,106 |
| Jul 24, 2024 | 21.750 | 22.350 | 21.000 | 21.300 | 21.300 | 12,977,560 |
| Jul 23, 2024 | 23.600 | 23.800 | 21.750 | 21.950 | 21.950 | 17,082,529 |
| Jul 22, 2024 | 23.700 | 24.200 | 23.300 | 23.600 | 23.600 | 15,100,000 |
| Jul 19, 2024 | 22.250 | 24.200 | 22.100 | 23.600 | 23.600 | 28,159,534 |
| Jul 18, 2024 | 21.800 | 22.750 | 21.500 | 22.400 | 22.400 | 11,018,368 |
| Jul 17, 2024 | 23.750 | 23.850 | 22.150 | 22.200 | 22.200 | 11,102,975 |
| Jul 16, 2024 | 22.650 | 23.800 | 22.450 | 23.600 | 23.600 | 12,482,691 |
| Jul 15, 2024 | 22.400 | 23.350 | 22.300 | 22.950 | 22.950 | 10,355,395 |
| Jul 12, 2024 | 22.700 | 22.900 | 21.950 | 22.500 | 22.500 | 13,876,000 |
| Jul 11, 2024 | 23.400 | 23.500 | 22.700 | 22.900 | 22.900 | 14,040,902 |
| Jul 10, 2024 | 22.800 | 23.200 | 22.550 | 22.650 | 22.650 | 9,133,164 |
| Jul 9, 2024 | 21.100 | 23.100 | 20.850 | 22.800 | 22.800 | 24,184,664 |
| Jul 8, 2024 | 20.700 | 21.400 | 20.650 | 21.150 | 21.150 | 12,525,209 |
| Jul 5, 2024 | 21.300 | 21.300 | 20.150 | 20.650 | 20.650 | 11,966,849 |
| Jul 4, 2024 | 21.750 | 21.800 | 20.900 | 21.050 | 21.050 | 9,563,731 |
| Jul 3, 2024 | 21.000 | 21.350 | 20.300 | 21.250 | 21.250 | 23,483,482 |
| Jul 2, 2024 | 21.750 | 22.000 | 20.350 | 20.900 | 20.900 | 30,468,867 |
| Jun 28, 2024 | 21.950 | 22.600 | 21.850 | 22.050 | 22.050 | 10,388,702 |
| Jun 27, 2024 | 22.500 | 22.600 | 21.800 | 21.950 | 21.950 | 12,458,000 |
| Jun 26, 2024 | 22.350 | 23.200 | 22.050 | 22.800 | 22.800 | 18,937,012 |
| Jun 25, 2024 | 23.050 | 23.100 | 21.650 | 21.850 | 21.850 | 30,925,591 |
| Jun 24, 2024 | 24.700 | 24.700 | 22.600 | 23.300 | 23.300 | 26,357,467 |
| Jun 21, 2024 | 24.200 | 24.750 | 23.700 | 24.550 | 24.550 | 15,750,947 |
| Jun 20, 2024 | 24.600 | 25.650 | 24.250 | 24.600 | 24.600 | 19,593,578 |
| Jun 19, 2024 | 24.600 | 24.850 | 23.800 | 24.500 | 24.500 | 18,560,200 |
| Jun 18, 2024 | 23.900 | 24.550 | 23.600 | 24.400 | 24.400 | 19,641,442 |
| Jun 17, 2024 | 23.250 | 23.950 | 22.850 | 23.500 | 23.500 | 14,109,742 |
| Jun 14, 2024 | 23.500 | 23.800 | 22.850 | 23.250 | 23.250 | 10,779,462 |
| Jun 13, 2024 | 23.000 | 24.250 | 23.000 | 23.550 | 23.550 | 26,040,135 |
Related Tickers
1385.HK SHANGHAI FUDAN
27.800
-0.18%
0981.HK SMIC
40.000
-1.96%
2533.HK Black Sesame International Holding Limited
17.760
-3.48%
2878.HK Solomon Systech (International) Limited
0.425
-6.59%
688256.SS Cambricon Technologies Corporation Limited
604.90
+0.02%
603501.SS Will Semiconductor Co., Ltd.
124.51
-0.87%
6908.HK HG Semiconductor Limited
0.500
-1.96%
0085.HK CE HUADA TECH
1.420
-2.74%
6963.T ROHM Co., Ltd.
1,656.50
-3.07%
WAF.DE Siltronic AG
38.32
-3.52%