VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
Shanghai Fudan Microelectronics Group (HKEX: 1385)
1385.HK · HKG · Prices in HKD · Daily bars 2025-10-23 → 2026-10-23 (246 bars)
Last close
23.58
1 day
+3.97%
~30 days
-12.99%
1 year
-40.60%
Period high
57.00
Period low
21.14
Daily closes — 1 year
High 56.30 · Low 21.96 · Base 100.00 (2025-10-23) → 23.58 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 22.98 | 23.60 | 21.62 | 23.58 | 5,407,988 |
| 2026-10-22 | 23.24 | 23.82 | 22.38 | 22.68 | 2,375,988 |
| 2026-10-21 | 23.86 | 24.44 | 23.48 | 23.70 | 2,248,021 |
| 2026-10-20 | 24.80 | 24.80 | 23.36 | 23.64 | 4,446,000 |
| 2026-10-16 | 22.80 | 25.64 | 22.76 | 24.84 | 11,004,400 |
| 2026-10-15 | 22.42 | 22.42 | 21.14 | 21.96 | 4,701,260 |
| 2026-10-14 | 22.70 | 23.34 | 22.70 | 22.86 | 1,274,000 |
| 2026-10-13 | 22.80 | 23.40 | 22.22 | 23.20 | 2,172,488 |
| 2026-10-12 | 24.12 | 24.30 | 23.40 | 23.54 | 1,261,467 |
| 2026-10-09 | 24.02 | 24.30 | 23.24 | 24.00 | 2,323,000 |
| 2026-10-08 | 25.36 | 25.64 | 24.08 | 24.16 | 4,131,860 |
| 2026-10-07 | 25.98 | 25.98 | 25.26 | 25.66 | 1,266,580 |
| 2026-10-06 | 26.34 | 26.48 | 25.44 | 26.02 | 1,585,887 |
| 2026-10-05 | 25.12 | 26.20 | 25.02 | 25.68 | 893,036 |
| 2026-10-02 | 25.20 | 25.58 | 24.94 | 25.28 | 777,000 |
| 2026-09-30 | 25.92 | 26.04 | 25.46 | 25.64 | 1,610,000 |
| 2026-09-29 | 25.18 | 26.24 | 24.92 | 26.18 | 2,009,000 |
| 2026-09-28 | 26.78 | 26.78 | 25.04 | 25.28 | 2,606,000 |
| 2026-09-25 | 27.00 | 27.00 | 26.00 | 26.54 | 759,000 |
| 2026-09-24 | 27.62 | 28.14 | 27.10 | 27.36 | 2,331,624 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies