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
Hua Hong Semiconductor (HKEX: 1347)
1347.HK · HKG · Prices in HKD · Daily bars 2025-10-23 → 2026-10-23 (246 bars)
Last close
67.45
1 day
+1.35%
~30 days
-40.73%
1 year
-6.90%
Period high
219.60
Period low
62.30
Daily closes — 1 year
High 215.20 · Low 66.30 · Base 100.00 (2025-10-23) → 67.45 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 65.00 | 68.00 | 62.30 | 67.45 | 39,233,364 |
| 2026-10-22 | 73.50 | 73.70 | 65.65 | 66.55 | 34,589,716 |
| 2026-10-21 | 75.00 | 76.25 | 72.80 | 73.50 | 16,552,633 |
| 2026-10-20 | 72.15 | 75.95 | 71.75 | 73.35 | 18,454,307 |
| 2026-10-16 | 78.50 | 78.50 | 74.25 | 74.95 | 21,017,812 |
| 2026-10-15 | 78.40 | 79.20 | 74.95 | 76.55 | 45,613,868 |
| 2026-10-14 | 85.00 | 87.40 | 82.40 | 83.05 | 20,098,598 |
| 2026-10-13 | 87.85 | 87.85 | 83.20 | 85.10 | 35,245,448 |
| 2026-10-12 | 95.10 | 95.10 | 88.80 | 89.85 | 19,062,227 |
| 2026-10-09 | 95.50 | 95.75 | 90.25 | 94.55 | 24,989,690 |
| 2026-10-08 | 105.00 | 105.50 | 95.00 | 95.60 | 27,061,517 |
| 2026-10-07 | 108.20 | 108.20 | 104.80 | 105.30 | 5,543,277 |
| 2026-10-06 | 109.30 | 110.20 | 106.30 | 108.20 | 6,725,082 |
| 2026-10-05 | 105.10 | 110.40 | 104.70 | 110.00 | 10,040,341 |
| 2026-10-02 | 105.20 | 106.10 | 104.10 | 105.50 | 4,384,677 |
| 2026-09-30 | 106.70 | 107.80 | 103.00 | 105.40 | 13,517,194 |
| 2026-09-29 | 105.60 | 108.30 | 105.10 | 106.70 | 14,177,024 |
| 2026-09-28 | 109.90 | 110.40 | 103.50 | 105.30 | 18,241,272 |
| 2026-09-25 | 111.20 | 111.20 | 107.70 | 110.40 | 4,344,349 |
| 2026-09-24 | 113.80 | 113.80 | 109.20 | 110.40 | 17,806,056 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies