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 Adj Close Volume
Jun 13, 202529.65030.15029.00029.70029.70027,451,455
Jun 12, 202530.60030.70029.55029.85029.85032,442,330
Jun 11, 202531.10031.65030.75030.85030.85027,988,048
Jun 10, 202532.60033.00031.10031.50031.50024,464,762
Jun 9, 202531.80032.80031.50032.50032.50026,441,410
Jun 6, 202532.10032.55031.30031.70031.70027,966,633
Jun 5, 202531.05032.70030.55032.00032.00041,007,361
Jun 4, 202531.45031.60030.50030.70030.70018,102,206
Jun 3, 202530.95031.75030.60030.90030.90018,263,241
Jun 2, 202531.20031.50029.90030.75030.7509,837,830
May 30, 202532.55032.95031.30031.60031.60020,037,448
May 29, 202530.90033.20030.45032.55032.55041,611,996
May 28, 202531.10031.70030.35030.70030.70015,696,258
May 27, 202531.60031.90030.80031.05031.05012,806,660
May 26, 202531.55032.65031.30031.60031.60029,507,714
May 23, 202531.45031.45030.50030.80030.80018,503,799
May 22, 202531.35032.05030.80031.00031.00015,510,300
May 21, 202531.30031.75030.75031.35031.35017,123,663
May 20, 202531.00031.80030.85031.25031.25017,580,400
May 19, 202529.90031.40029.80030.95030.95032,082,900
May 16, 202530.20031.15029.80029.90029.90030,839,917
May 15, 202531.30031.30030.15030.30030.30024,772,118
May 14, 202531.85031.85030.85031.30031.30025,021,112
May 13, 202533.30033.30031.35031.60031.60024,019,271
May 12, 202532.65033.75031.55033.00033.00041,262,610
May 9, 202532.00032.95030.60032.45032.45077,134,143
May 8, 202535.30035.50034.50035.25035.25015,439,843
May 7, 202537.00037.45035.05035.20035.20024,846,042
May 6, 202536.20036.80035.80036.30036.30016,966,805
May 2, 202535.55036.75034.75036.35036.3506,998,000
Apr 30, 202535.00035.70034.70035.45035.45016,346,443
Apr 29, 202534.50035.15034.35034.95034.95014,189,780
Apr 28, 202534.85035.45034.15034.55034.55016,274,752
Apr 25, 202535.70035.75033.60034.35034.35059,692,816
Apr 24, 202537.60037.80035.70036.65036.65034,580,670
Apr 23, 202538.65038.75036.70037.60037.60042,967,699
Apr 22, 202536.45038.45035.50038.05038.05055,392,884
Apr 17, 202535.00037.30034.50036.15036.15048,748,192
Apr 16, 202535.75037.10034.70035.00035.00047,489,952
Apr 15, 202535.95036.15034.15034.80034.80033,392,616
Apr 14, 202535.75036.65035.10035.95035.95058,261,272
Apr 11, 202530.50036.50029.85034.45034.450115,804,324
Apr 10, 202530.80031.50029.80030.20030.20032,639,774
Apr 9, 202526.40030.00025.85029.50029.50058,504,310
Apr 8, 202526.70028.05026.05027.30027.30043,163,794
Apr 7, 202528.00028.80025.15025.75025.75066,922,886
Apr 3, 202530.80032.40030.50030.80030.80023,215,032
Apr 2, 202530.40032.10030.20031.45031.45022,552,177
Apr 1, 202531.35031.70030.10030.45030.45023,516,615
Mar 31, 202532.00032.45030.10031.05031.05027,864,044
Mar 28, 202532.70034.05031.85032.50032.50022,909,715
Mar 27, 202532.65035.00031.75033.35033.35040,533,641
Mar 26, 202532.90033.20031.90032.65032.65021,500,006
Mar 25, 202534.35034.75032.10032.65032.65036,624,421
Mar 24, 202534.50035.25033.70034.80034.80021,097,539
Mar 21, 202536.75037.55033.80034.40034.40043,616,665
Mar 20, 202537.90038.10036.20036.75036.75023,292,551
Mar 19, 202538.55038.95037.70037.90037.90019,341,998
Mar 18, 202538.20039.25037.85038.55038.55029,717,661
Mar 17, 202538.35038.50036.65037.80037.80021,033,633
Mar 14, 202536.90037.80036.05037.40037.40022,548,084
Mar 13, 202537.55037.55035.45036.55036.55025,406,862
Mar 12, 202539.00039.25036.40037.10037.10039,179,909
Mar 11, 202535.15038.80035.05038.70038.70041,487,740
Mar 10, 202538.80038.80036.05036.80036.80028,365,822
Mar 7, 202536.80040.00036.10038.00038.00067,774,502
Mar 6, 202537.45038.80036.70037.00037.00062,948,106
Mar 5, 202535.15037.15034.60036.30036.30075,534,098
Mar 4, 202532.35034.50031.40033.80033.80049,729,188
Mar 3, 202534.60035.00032.55033.40033.40044,905,713
Feb 28, 202536.50036.55033.60034.30034.30074,030,867
Feb 27, 202538.80040.00035.45037.15037.15085,527,865
Feb 26, 202539.55040.25036.30038.60038.600100,756,118
Feb 25, 202539.00043.25037.15038.75038.750109,862,545
Feb 24, 202540.60044.20039.40041.45041.45087,134,601
Feb 21, 202538.45041.45036.80040.30040.300102,217,632
Feb 20, 202537.85037.95034.60036.90036.90096,576,645
Feb 19, 202531.80038.55031.00038.30038.300156,847,850
Feb 18, 202530.00031.90029.00031.15031.15095,738,810
Feb 17, 202525.60030.80024.80030.05030.050172,700,546
Feb 14, 202525.75026.10024.75025.65025.65070,863,813
Feb 13, 202527.90028.05026.15026.30026.30046,117,250
Feb 12, 202526.40027.95025.45027.75027.75071,915,927
Feb 11, 202527.50027.55025.80025.95025.95034,017,793
Feb 10, 202526.90027.35026.20027.35027.35039,467,276
Feb 7, 202527.40027.60025.60026.45026.45048,688,327
Feb 6, 202525.50027.20025.30027.20027.20054,462,443
Feb 5, 202524.80025.70024.30025.30025.30048,682,996
Feb 4, 202522.90025.85022.90025.80025.80044,421,483
Feb 3, 202523.10023.30022.05022.90022.90010,536,780
Jan 28, 202522.75022.75022.75022.75022.750-
Jan 27, 202524.50024.50022.40022.55022.55030,466,570
Jan 24, 202523.70024.50023.60024.15024.15025,334,039
Jan 23, 202523.95025.00023.20023.60023.60042,886,609
Jan 22, 202524.20024.35023.25023.50023.50025,935,747
Jan 21, 202523.70024.55023.55024.00024.00038,670,411
Jan 20, 202524.85024.95023.40023.65023.65036,836,734
Jan 17, 202523.50025.20023.30024.40024.40066,110,295
Jan 16, 202522.70024.40022.70023.25023.25074,061,897
Jan 15, 202522.35023.20021.85022.35022.35032,203,700
Jan 14, 202521.80022.40021.20022.35022.35030,910,317
Jan 13, 202520.60021.70020.55021.55021.55025,320,023
Jan 10, 202520.65021.90020.40020.85020.85032,130,144
Jan 9, 202520.10021.05020.00020.55020.55018,748,600
Jan 8, 202520.75020.75019.62020.10020.10023,397,795
Jan 7, 202520.15020.85020.15020.75020.75015,232,166
Jan 6, 202520.30020.75020.05020.15020.15010,898,232
Jan 3, 202520.35020.70019.92019.98019.98017,227,647
Jan 2, 202521.60021.60020.15020.20020.20022,957,910
Dec 31, 202421.75021.75021.75021.75021.750-
Dec 30, 202422.35023.50022.05022.65022.65040,907,347
Dec 27, 202421.40022.60021.35022.30022.30041,904,664
Dec 24, 202421.25021.25021.25021.25021.250-
Dec 23, 202421.50022.05021.35021.40021.40019,446,947
Dec 20, 202420.65022.15020.60021.45021.45047,229,075
Dec 19, 202420.15020.80020.10020.50020.50013,732,290
Dec 18, 202420.05020.80020.05020.60020.60012,046,600
Dec 17, 202420.00020.65019.94020.05020.05010,661,990
Dec 16, 202420.65020.70020.00020.10020.10011,800,095
Dec 13, 202421.10021.15020.35020.40020.40017,233,400
Dec 12, 202420.70021.40020.65021.15021.15018,785,633
Dec 11, 202421.00021.45020.65020.75020.75018,511,306
Dec 10, 202422.20022.50020.80020.90020.90029,136,170
Dec 9, 202420.55021.40020.20021.40021.40016,481,542
Dec 6, 202420.15020.75019.92020.55020.55019,759,796
Dec 5, 202420.05020.40019.92020.20020.20010,868,523
Dec 4, 202421.05021.25020.00020.05020.05030,295,160
Dec 3, 202421.25021.25020.20020.40020.40015,953,447
Dec 2, 202420.75020.95020.40020.65020.65016,792,250
Nov 29, 202420.15021.20019.76020.55020.55021,955,500
Nov 28, 202420.50020.50019.94020.05020.05013,098,903
Nov 27, 202419.40020.45019.14020.40020.40020,832,043
Nov 26, 202419.86020.30019.30019.42019.42017,920,190
Nov 25, 202420.60020.65019.58019.94019.94026,958,768
Nov 22, 202422.65023.20020.30020.35020.35066,894,311
Nov 21, 202421.15022.10020.90022.00022.00026,464,066
Nov 20, 202420.95021.40020.55021.15021.15013,512,330
Nov 19, 202420.95021.25020.55020.95020.95015,909,079
Nov 18, 202421.10021.45020.60020.75020.75015,812,970
Nov 15, 202421.25021.60020.85020.95020.95020,561,000
Nov 14, 202422.90023.05021.15021.25021.25041,751,300
Nov 13, 202422.85023.85022.65023.05023.05025,476,121
Nov 12, 202424.55025.30023.00023.20023.20049,383,052
Nov 11, 202423.30025.55023.25024.55024.55086,821,753
Nov 8, 202424.10024.50022.90022.90022.90047,732,231
Nov 7, 202422.60023.30022.20023.20023.20024,762,276
Nov 6, 202422.50023.25022.15022.45022.45026,904,499
Nov 5, 202421.05022.55020.75022.50022.50025,998,041
Nov 4, 202421.05021.35020.85021.05021.05012,320,746
Nov 1, 202421.70021.85020.65020.85020.85028,312,273
Oct 31, 202421.65022.30021.35021.85021.85016,866,426
Oct 30, 202422.95022.95021.20021.65021.65035,081,546
Oct 29, 202423.20023.70022.55022.70022.70023,907,319
Oct 28, 202423.20023.50022.65023.10023.10016,354,665
Oct 25, 202422.30023.80022.30023.10023.10027,140,892
Oct 24, 202422.90023.40022.20022.25022.25021,387,775
Oct 23, 202423.40023.90022.60022.90022.90032,542,220
Oct 22, 202423.40023.80022.65023.35023.35034,196,882
Oct 21, 202424.55025.30023.20023.30023.30092,317,383
Oct 18, 202421.60024.10021.45023.70023.70074,742,952
Oct 17, 202422.40022.70021.00021.20021.20024,796,557
Oct 16, 202421.65022.60021.20021.85021.85023,916,769
Oct 15, 202423.50024.25021.55021.85021.85044,026,179
Oct 14, 202423.60023.60021.55023.15023.15047,319,434
Oct 10, 202425.00025.25023.20023.60023.60047,405,019
Oct 9, 202426.00027.05022.95024.10024.100109,291,655
Oct 8, 202432.35032.65024.85025.00025.000133,985,255
Oct 7, 202430.40032.75028.70032.55032.55076,264,394
Oct 4, 202421.60028.05021.00028.00028.00056,943,985
Oct 3, 202422.95023.00020.50021.60021.60015,822,406
Oct 2, 202421.00022.75021.00022.70022.70018,459,760
Sep 30, 202419.68021.65019.20020.90020.90052,967,180
Sep 27, 202418.54019.46017.94019.02019.02038,853,665
Sep 26, 202417.28018.16017.28018.10018.10018,833,591
Sep 25, 202417.40017.98017.10017.18017.18017,105,496
Sep 24, 202416.22017.02016.22017.02017.02011,849,415
Sep 23, 202416.30016.68016.08016.08016.0808,881,365
Sep 20, 202416.20016.42015.94016.30016.3009,156,927
Sep 19, 202415.54016.22015.34016.06016.06010,562,992
Sep 17, 202415.26015.66015.20015.44015.4402,270,000
Sep 16, 202415.56015.56014.94015.34015.3401,778,500
Sep 13, 202415.50015.82015.24015.36015.3607,478,072
Sep 12, 202415.26015.56015.22015.44015.4406,090,570
Sep 11, 202415.32015.36014.88015.22015.2207,327,966
Sep 10, 202415.84015.84015.22015.26015.2608,120,689
Sep 9, 202416.12016.12015.42015.68015.68011,082,973
Sep 5, 202416.24016.36015.94016.14016.1407,511,000
Sep 4, 202416.58016.58016.10016.24016.2407,755,000
Sep 3, 202416.70017.08016.66016.74016.7403,770,210
Sep 2, 202417.22017.22016.62016.70016.7006,362,204
Aug 30, 202416.88017.58016.72017.00017.00021,119,801
Aug 29, 202416.92017.12016.56017.06017.0604,709,652
Aug 28, 202417.02017.02016.64016.86016.8604,596,511
Aug 27, 202417.26017.28016.90017.02017.0204,163,100
Aug 26, 202416.98017.36016.90017.30017.3005,470,212
Aug 23, 202416.76017.00016.52016.98016.9805,272,400
Aug 22, 202417.16017.30016.34016.80016.80015,158,000
Aug 21, 202417.16017.44016.92017.10017.10010,664,416
Aug 20, 202418.00018.06017.20017.30017.30015,082,000
Aug 19, 202418.06018.22017.72017.94017.94012,818,000
Aug 16, 202418.60018.66017.94018.02018.0209,682,000
Aug 15, 202418.04018.68018.02018.48018.4806,032,800
Aug 14, 202418.48018.66018.26018.34018.3406,480,200
Aug 13, 202418.04018.48017.96018.38018.38011,744,563
Aug 12, 202418.18018.18017.54017.98017.98010,709,304
Aug 9, 202419.80020.10017.80018.08018.08039,847,194
Aug 8, 202419.08019.70018.88019.28019.2808,565,202
Aug 7, 202418.94019.66018.90019.42019.4208,436,327
Aug 6, 202418.98019.34018.62018.90018.9009,505,549
Aug 5, 202418.98019.50018.28018.70018.70015,211,049
Aug 2, 202419.98020.00019.02019.34019.34014,393,398
Aug 1, 202421.00021.05020.35020.55020.55011,159,540
Jul 31, 202419.80020.75019.76020.70020.70012,010,500
Jul 30, 202419.90020.10019.48019.76019.7608,100,020
Jul 29, 202420.55021.20019.64020.05020.05012,364,199
Jul 26, 202420.25020.80020.10020.55020.5506,871,560
Jul 25, 202421.00021.10020.05020.20020.20022,000,106
Jul 24, 202421.75022.35021.00021.30021.30012,977,560
Jul 23, 202423.60023.80021.75021.95021.95017,082,529
Jul 22, 202423.70024.20023.30023.60023.60015,100,000
Jul 19, 202422.25024.20022.10023.60023.60028,159,534
Jul 18, 202421.80022.75021.50022.40022.40011,018,368
Jul 17, 202423.75023.85022.15022.20022.20011,102,975
Jul 16, 202422.65023.80022.45023.60023.60012,482,691
Jul 15, 202422.40023.35022.30022.95022.95010,355,395
Jul 12, 202422.70022.90021.95022.50022.50013,876,000
Jul 11, 202423.40023.50022.70022.90022.90014,040,902
Jul 10, 202422.80023.20022.55022.65022.6509,133,164
Jul 9, 202421.10023.10020.85022.80022.80024,184,664
Jul 8, 202420.70021.40020.65021.15021.15012,525,209
Jul 5, 202421.30021.30020.15020.65020.65011,966,849
Jul 4, 202421.75021.80020.90021.05021.0509,563,731
Jul 3, 202421.00021.35020.30021.25021.25023,483,482
Jul 2, 202421.75022.00020.35020.90020.90030,468,867
Jun 28, 202421.95022.60021.85022.05022.05010,388,702
Jun 27, 202422.50022.60021.80021.95021.95012,458,000
Jun 26, 202422.35023.20022.05022.80022.80018,937,012
Jun 25, 202423.05023.10021.65021.85021.85030,925,591
Jun 24, 202424.70024.70022.60023.30023.30026,357,467
Jun 21, 202424.20024.75023.70024.55024.55015,750,947
Jun 20, 202424.60025.65024.25024.60024.60019,593,578
Jun 19, 202424.60024.85023.80024.50024.50018,560,200
Jun 18, 202423.90024.55023.60024.40024.40019,641,442
Jun 17, 202423.25023.95022.85023.50023.50014,109,742
Jun 14, 202423.50023.80022.85023.25023.25010,779,462
Jun 13, 202423.00024.25023.00023.55023.55026,040,135

Related Tickers