Comparing Back to the side-by-side chart ↗
Hua Hong Semiconductor Ltd (1347.HK) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -39.6% vs the 50-day and -48.4% vs the 200-day average, 72.4% below the 52-week high and +0.5% off the 52-week low; a death cross printed 14 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Hua Hong Semiconductor Ltd trades 39.6% below its 50-day and 48.4% below its 200-day moving average. (as of 2026-10-30)
Hua Hong Semiconductor manufactures chips for other companies from its foundries in Shanghai, using processes for embedded memory, power devices, analog and RF products, and image sensors. It also offers design support, wafer and mask services, and backend testing before parts ship to customers.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 1347.HK overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 62.05 | 63.75 | 60.40 | 60.70 | -6.04% | 22,688,719 |
| 2026-10-29 | 69.00 | 69.00 | 63.80 | 64.60 | -7.71% | 32,877,016 |
| 2026-10-28 | 66.30 | 70.20 | 66.30 | 70.00 | +8.44% | 34,120,542 |
| 2026-10-27 | 66.90 | 67.75 | 64.00 | 64.55 | +0.47% | 20,046,654 |
| 2026-10-26 | 67.10 | 67.10 | 61.80 | 64.25 | -4.74% | 23,141,009 |
| 2026-10-23 | 65.00 | 68.00 | 62.30 | 67.45 | +1.35% | 39,233,364 |
| 2026-10-22 | 73.50 | 73.70 | 65.65 | 66.55 | -9.46% | 34,589,716 |
| 2026-10-21 | 75.00 | 76.25 | 72.80 | 73.50 | +0.20% | 16,552,633 |
| 2026-10-20 | 72.15 | 75.95 | 71.75 | 73.35 | -2.13% | 18,454,307 |
| 2026-10-16 | 78.50 | 78.50 | 74.25 | 74.95 | -2.09% | 21,017,812 |
| 2026-10-15 | 78.40 | 79.20 | 74.95 | 76.55 | -7.83% | 45,613,868 |
| 2026-10-14 | 85.00 | 87.40 | 82.40 | 83.05 | -2.41% | 20,098,598 |
| 2026-10-13 | 87.85 | 87.85 | 83.20 | 85.10 | -5.29% | 35,245,448 |
| 2026-10-12 | 95.10 | 95.10 | 88.80 | 89.85 | -4.97% | 19,062,227 |
| 2026-10-09 | 95.50 | 95.75 | 90.25 | 94.55 | -1.10% | 24,989,690 |
| 2026-10-08 | 105.00 | 105.50 | 95.00 | 95.60 | -9.21% | 27,061,517 |
| 2026-10-07 | 108.20 | 108.20 | 104.80 | 105.30 | -2.68% | 5,543,277 |
| 2026-10-06 | 109.30 | 110.20 | 106.30 | 108.20 | -1.64% | 6,725,082 |
| 2026-10-05 | 105.10 | 110.40 | 104.70 | 110.00 | +4.27% | 10,040,341 |
| 2026-10-02 | 105.20 | 106.10 | 104.10 | 105.50 | +0.09% | 4,384,677 |
| 2026-09-30 | 106.70 | 107.80 | 103.00 | 105.40 | -1.22% | 13,517,194 |
| 2026-09-29 | 105.60 | 108.30 | 105.10 | 106.70 | +1.33% | 14,177,024 |
| 2026-09-28 | 109.90 | 110.40 | 103.50 | 105.30 | -4.62% | 18,241,272 |
| 2026-09-25 | 111.20 | 111.20 | 107.70 | 110.40 | +0.00% | 4,344,349 |
| 2026-09-24 | 113.80 | 113.80 | 109.20 | 110.40 | -3.33% | 17,806,056 |
| 2026-09-23 | 114.70 | 116.90 | 113.00 | 114.20 | +0.35% | 15,340,737 |
| 2026-09-22 | 118.60 | 119.00 | 113.00 | 113.80 | -1.47% | 25,044,890 |
| 2026-09-21 | 116.90 | 119.80 | 112.50 | 115.50 | +0.00% | 20,156,547 |
| 2026-09-18 | 113.30 | 117.80 | 112.20 | 115.50 | +4.81% | 30,035,872 |
| 2026-09-17 | 111.70 | 111.80 | 108.20 | 110.20 | -1.52% | 12,508,473 |
| 2026-09-16 | 105.90 | 113.50 | 105.90 | 111.90 | +5.87% | 21,709,019 |
| 2026-09-15 | 107.20 | 111.30 | 104.90 | 105.70 | -0.75% | 20,481,391 |
| 2026-09-14 | 109.10 | 109.80 | 105.80 | 106.50 | -4.66% | 16,869,857 |
| 2026-09-11 | 110.00 | 112.60 | 107.60 | 111.70 | -1.15% | 16,470,716 |
| 2026-09-10 | 110.80 | 114.60 | 109.50 | 113.00 | +1.25% | 12,873,948 |
| 2026-09-09 | 112.20 | 115.90 | 110.80 | 111.60 | +0.54% | 14,281,524 |
| 2026-09-08 | 115.90 | 117.10 | 110.20 | 111.00 | -3.56% | 17,684,334 |
| 2026-09-07 | 111.80 | 116.40 | 111.10 | 115.10 | +4.92% | 29,310,961 |
| 2026-09-04 | 122.20 | 122.60 | 107.90 | 109.70 | -8.43% | 56,225,137 |
| 2026-09-03 | 118.50 | 121.40 | 116.60 | 119.80 | +1.96% | 14,506,170 |
| 2026-09-02 | 120.90 | 120.90 | 114.90 | 117.50 | -2.81% | 18,431,311 |
| 2026-09-01 | 123.10 | 125.60 | 120.10 | 120.90 | -1.71% | 16,562,625 |
| 2026-08-31 | 117.40 | 124.60 | 115.00 | 123.00 | +1.99% | 25,351,820 |
| 2026-08-28 | 122.10 | 124.50 | 118.80 | 120.60 | -1.79% | 16,740,695 |
| 2026-08-27 | 118.80 | 124.00 | 118.50 | 122.80 | +4.51% | 27,025,761 |
| 2026-08-26 | 110.40 | 119.80 | 110.00 | 117.50 | +6.43% | 34,056,063 |
| 2026-08-25 | 108.00 | 111.30 | 105.50 | 110.40 | +1.47% | 20,889,273 |
| 2026-08-24 | 118.00 | 118.00 | 107.70 | 108.80 | -5.23% | 32,540,978 |
| 2026-08-21 | 111.90 | 116.40 | 110.90 | 114.80 | +2.59% | 21,764,950 |
| 2026-08-20 | 114.40 | 114.70 | 109.10 | 111.90 | -1.58% | 31,582,871 |
| 2026-08-19 | 125.10 | 125.80 | 108.30 | 113.70 | -11.79% | 77,632,336 |
| 2026-08-18 | 140.10 | 144.50 | 124.30 | 128.90 | -7.86% | 48,446,176 |
| 2026-08-17 | 132.00 | 141.90 | 131.00 | 139.90 | +7.45% | 41,514,769 |
| 2026-08-14 | 147.20 | 147.20 | 127.20 | 130.20 | -11.55% | 76,370,555 |
| 2026-08-13 | 145.60 | 152.50 | 143.90 | 147.20 | +3.08% | 39,168,790 |
| 2026-08-12 | 133.70 | 146.30 | 133.70 | 142.80 | +7.13% | 33,915,644 |
| 2026-08-11 | 136.50 | 138.00 | 132.30 | 133.30 | -3.05% | 19,235,155 |
| 2026-08-10 | 144.00 | 144.00 | 135.10 | 137.50 | -2.62% | 21,528,427 |
| 2026-08-07 | 138.00 | 142.80 | 134.20 | 141.20 | +3.29% | 28,515,244 |
| 2026-08-06 | 136.80 | 143.70 | 134.40 | 136.70 | -3.39% | 30,436,430 |
| 2026-08-05 | 137.60 | 146.50 | 135.60 | 141.50 | +4.74% | 40,869,710 |
| 2026-08-04 | 128.50 | 136.00 | 128.30 | 135.10 | +6.55% | 38,396,197 |
| 2026-08-03 | 127.60 | 130.80 | 122.70 | 126.80 | -1.17% | 27,328,790 |
| 2026-07-31 | 144.30 | 145.30 | 127.40 | 128.30 | +2.23% | 53,327,227 |
| 2026-07-30 | 132.50 | 135.70 | 123.10 | 125.50 | -8.26% | 44,551,616 |
| 2026-07-29 | 137.20 | 141.60 | 126.20 | 136.80 | -1.08% | 51,369,948 |
| 2026-07-28 | 142.50 | 152.90 | 135.60 | 138.30 | -6.93% | 42,864,285 |
| 2026-07-27 | 149.60 | 150.00 | 135.40 | 148.60 | -0.80% | 37,590,409 |
| 2026-07-24 | 146.00 | 154.90 | 144.70 | 149.80 | +0.27% | 31,255,182 |
| 2026-07-23 | 164.00 | 164.10 | 146.80 | 149.40 | -7.49% | 42,505,924 |
| 2026-07-22 | 169.80 | 172.00 | 157.10 | 161.50 | -4.15% | 50,167,238 |
| 2026-07-21 | 148.60 | 171.60 | 145.40 | 168.50 | +17.91% | 72,841,938 |
| 2026-07-20 | 145.00 | 152.40 | 136.70 | 142.90 | +3.03% | 50,516,778 |
| 2026-07-17 | 153.50 | 159.40 | 134.30 | 138.70 | -11.88% | 73,366,077 |
| 2026-07-16 | 163.00 | 173.40 | 155.30 | 157.40 | -7.03% | 40,468,887 |
| 2026-07-15 | 175.90 | 177.10 | 163.80 | 169.30 | -1.28% | 27,553,226 |
| 2026-07-14 | 175.50 | 177.90 | 157.90 | 171.50 | -0.46% | 48,715,265 |
| 2026-07-13 | 185.50 | 191.40 | 171.00 | 172.30 | -7.12% | 50,048,301 |
| 2026-07-10 | 204.20 | 218.80 | 183.90 | 185.50 | -8.08% | 62,134,996 |
| 2026-07-09 | 193.00 | 207.20 | 183.40 | 201.80 | +8.44% | 58,512,520 |
| 2026-07-08 | 180.00 | 198.00 | 173.70 | 186.10 | +3.39% | 54,834,810 |
| 2026-07-07 | 174.00 | 191.00 | 173.00 | 180.00 | +1.12% | 48,238,181 |
| 2026-07-06 | 181.90 | 187.00 | 164.30 | 178.00 | +0.00% | 50,936,648 |
| 2026-07-03 | 184.80 | 190.80 | 174.50 | 178.00 | -4.35% | 37,124,156 |
| 2026-07-02 | 199.90 | 203.00 | 183.50 | 186.10 | -13.52% | 50,927,212 |
| 2026-06-30 | 205.00 | 219.60 | 204.40 | 215.20 | +5.39% | 29,917,300 |
| 2026-06-29 | 186.10 | 208.40 | 186.10 | 204.20 | +7.76% | 42,917,067 |
| 2026-06-26 | 192.90 | 197.60 | 178.10 | 189.50 | -1.71% | 33,488,157 |
| 2026-06-25 | 195.60 | 201.60 | 190.00 | 192.80 | +0.42% | 36,098,105 |
| 2026-06-24 | 166.30 | 199.20 | 164.70 | 192.00 | +15.45% | 59,727,590 |
| 2026-06-23 | 165.60 | 175.80 | 159.50 | 166.30 | +1.03% | 39,591,125 |
| 2026-06-22 | 175.80 | 176.20 | 160.40 | 164.60 | -2.08% | 39,344,973 |
| 2026-06-18 | 159.30 | 177.70 | 156.20 | 168.10 | +5.59% | 45,524,952 |
| 2026-06-17 | 143.20 | 160.70 | 142.00 | 159.20 | +8.52% | 33,896,409 |
| 2026-06-16 | 153.40 | 157.60 | 142.60 | 146.70 | -4.24% | 27,876,588 |
| 2026-06-15 | 144.70 | 158.50 | 140.20 | 153.20 | +10.06% | 32,756,624 |
| 2026-06-12 | 145.70 | 152.30 | 137.80 | 139.20 | -0.07% | 31,714,312 |
| 2026-06-11 | 136.80 | 139.30 | 131.10 | 139.30 | +1.46% | 27,674,285 |
| 2026-06-10 | 138.20 | 148.00 | 134.80 | 137.30 | -2.00% | 37,619,976 |
| 2026-06-09 | 140.90 | 144.70 | 135.60 | 140.10 | +2.19% | 34,950,685 |
| 2026-06-08 | 136.30 | 141.40 | 133.20 | 137.10 | -5.64% | 31,721,406 |
| 2026-06-05 | 151.00 | 158.20 | 143.20 | 145.30 | -7.16% | 39,129,606 |
| 2026-06-04 | 150.10 | 162.00 | 147.10 | 156.50 | +3.16% | 33,386,047 |
| 2026-06-03 | 152.00 | 157.70 | 147.50 | 151.70 | +2.57% | 39,449,977 |
| 2026-06-02 | 152.90 | 158.90 | 146.60 | 147.90 | -2.89% | 42,526,826 |
| 2026-06-01 | 161.80 | 165.20 | 148.60 | 152.30 | -5.58% | 40,976,039 |
| 2026-05-29 | 170.10 | 174.70 | 159.00 | 161.30 | -5.12% | 53,836,256 |
| 2026-05-28 | 150.00 | 177.00 | 149.90 | 170.00 | +11.55% | 57,920,773 |
| 2026-05-27 | 149.90 | 156.60 | 147.60 | 152.40 | +6.05% | 50,836,050 |
| 2026-05-26 | 149.60 | 157.00 | 138.20 | 143.70 | +10.45% | 79,107,920 |
| 2026-05-22 | 132.70 | 133.30 | 122.80 | 130.10 | +1.64% | 51,583,594 |
| 2026-05-21 | 136.00 | 138.50 | 126.00 | 128.00 | -3.61% | 47,184,069 |
| 2026-05-20 | 115.00 | 134.90 | 114.90 | 132.80 | +13.89% | 58,507,267 |
| 2026-05-19 | 115.80 | 118.50 | 109.00 | 116.60 | +0.69% | 26,516,981 |
| 2026-05-18 | 115.00 | 122.00 | 113.60 | 115.80 | -0.09% | 24,125,049 |
| 2026-05-15 | 130.30 | 131.60 | 114.60 | 115.90 | -8.74% | 58,799,503 |
| 2026-05-14 | 133.10 | 133.90 | 123.10 | 127.00 | -2.16% | 28,122,228 |
| 2026-05-13 | 126.60 | 131.10 | 121.10 | 129.80 | +0.23% | 29,567,657 |
| 2026-05-12 | 134.00 | 134.90 | 126.80 | 129.50 | -3.36% | 32,564,199 |
| 2026-05-11 | 138.00 | 143.50 | 133.50 | 134.00 | +2.45% | 39,742,807 |
| 2026-05-08 | 139.30 | 139.30 | 125.30 | 130.80 | -7.50% | 55,656,192 |
| 2026-05-07 | 133.10 | 144.70 | 127.40 | 141.40 | +8.69% | 44,591,486 |
| 2026-05-06 | 124.30 | 135.60 | 121.30 | 130.10 | +9.33% | 45,368,430 |
| 2026-05-05 | 119.50 | 123.00 | 118.50 | 119.00 | -1.65% | 9,393,279 |
| 2026-05-04 | 115.40 | 122.00 | 113.80 | 121.00 | +6.05% | 14,634,872 |
| 2026-04-30 | 109.00 | 117.30 | 103.00 | 114.10 | +5.55% | 61,945,445 |
| 2026-04-29 | 109.60 | 110.00 | 102.80 | 108.10 | -4.59% | 36,116,238 |
| 2026-04-28 | 113.60 | 119.60 | 111.80 | 113.30 | -1.13% | 35,936,254 |
| 2026-04-27 | 110.00 | 116.50 | 107.60 | 114.60 | +6.01% | 46,155,731 |
| 2026-04-24 | 93.80 | 112.10 | 92.20 | 108.10 | +15.18% | 80,608,676 |
| 2026-04-23 | 100.50 | 101.40 | 92.00 | 93.85 | -5.87% | 28,371,096 |
| 2026-04-22 | 94.90 | 100.70 | 94.05 | 99.70 | +4.51% | 22,664,987 |
| 2026-04-21 | 95.00 | 95.90 | 92.55 | 95.40 | +1.01% | 13,003,773 |
| 2026-04-20 | 91.40 | 96.55 | 90.80 | 94.45 | +4.36% | 25,311,544 |
| 2026-04-17 | 91.60 | 92.45 | 89.60 | 90.50 | -1.20% | 13,351,440 |
| 2026-04-16 | 91.05 | 92.55 | 89.45 | 91.60 | +1.33% | 14,429,274 |
| 2026-04-15 | 92.60 | 93.45 | 89.85 | 90.40 | +0.17% | 17,326,574 |
| 2026-04-14 | 92.00 | 92.30 | 89.40 | 90.25 | +1.29% | 12,531,987 |
| 2026-04-13 | 91.00 | 92.00 | 88.75 | 89.10 | -3.15% | 12,492,971 |
| 2026-04-10 | 94.00 | 95.00 | 91.60 | 92.00 | +1.32% | 22,454,418 |
| 2026-04-09 | 89.00 | 94.20 | 88.30 | 90.80 | -0.22% | 23,459,766 |
| 2026-04-08 | 86.30 | 92.00 | 85.40 | 91.00 | +14.68% | 35,568,887 |
| 2026-04-02 | 83.65 | 83.65 | 78.40 | 79.35 | -5.14% | 16,797,606 |
| 2026-04-01 | 81.55 | 83.90 | 81.00 | 83.65 | +7.73% | 20,252,913 |
| 2026-03-31 | 80.00 | 82.70 | 77.40 | 77.65 | -4.72% | 16,880,799 |
| 2026-03-30 | 80.55 | 82.10 | 77.75 | 81.50 | -1.57% | 17,423,558 |
| 2026-03-27 | 81.55 | 84.95 | 80.55 | 82.80 | -0.42% | 11,900,639 |
| 2026-03-26 | 88.50 | 88.85 | 82.35 | 83.15 | -6.20% | 17,558,931 |
| 2026-03-25 | 87.60 | 90.90 | 87.10 | 88.65 | +2.07% | 14,905,112 |
| 2026-03-24 | 84.85 | 87.70 | 81.50 | 86.85 | +4.26% | 19,364,531 |
| 2026-03-23 | 85.00 | 86.40 | 81.20 | 83.30 | -5.77% | 21,497,733 |
| 2026-03-20 | 90.10 | 91.50 | 87.10 | 88.40 | -1.12% | 15,824,389 |
| 2026-03-19 | 92.50 | 93.10 | 88.90 | 89.40 | -5.75% | 21,603,082 |
| 2026-03-18 | 93.20 | 96.25 | 91.40 | 94.85 | +3.83% | 19,505,087 |
| 2026-03-17 | 95.60 | 95.95 | 90.35 | 91.35 | -3.33% | 20,461,797 |
| 2026-03-16 | 87.95 | 98.00 | 85.90 | 94.50 | +7.39% | 48,361,138 |
| 2026-03-13 | 94.05 | 94.05 | 87.10 | 88.00 | -7.37% | 28,883,150 |
| 2026-03-12 | 91.30 | 99.00 | 91.05 | 95.00 | +3.54% | 26,947,359 |
| 2026-03-11 | 91.60 | 96.25 | 91.20 | 91.75 | +1.21% | 21,482,760 |
| 2026-03-10 | 89.85 | 91.05 | 88.60 | 90.65 | +3.84% | 13,569,140 |
| 2026-03-09 | 82.50 | 88.30 | 80.40 | 87.30 | -0.80% | 20,682,430 |
| 2026-03-06 | 87.20 | 90.15 | 86.55 | 88.00 | +0.86% | 16,426,989 |
| 2026-03-05 | 89.50 | 89.80 | 86.40 | 87.25 | +1.16% | 12,675,857 |
| 2026-03-04 | 86.35 | 90.90 | 85.15 | 86.25 | -1.77% | 24,527,890 |
| 2026-03-03 | 94.00 | 94.60 | 86.45 | 87.80 | -5.54% | 21,242,906 |
| 2026-03-02 | 94.00 | 96.45 | 91.65 | 92.95 | -3.93% | 19,076,086 |
| 2026-02-27 | 97.60 | 97.60 | 94.10 | 96.75 | -1.12% | 15,605,509 |
| 2026-02-26 | 103.80 | 105.00 | 97.15 | 97.85 | -4.82% | 26,746,792 |
| 2026-02-25 | 103.10 | 105.50 | 101.20 | 102.80 | +1.38% | 19,246,567 |
| 2026-02-24 | 97.70 | 101.50 | 95.10 | 101.40 | +3.05% | 19,267,766 |
| 2026-02-23 | 96.55 | 99.50 | 95.90 | 98.40 | +4.51% | 9,238,051 |
| 2026-02-20 | 99.90 | 100.50 | 93.90 | 94.15 | -6.04% | 10,471,680 |
| 2026-02-16 | 100.20 | 100.20 | 100.20 | 100.20 | +1.47% | 5,188,900 |
| 2026-02-13 | 98.50 | 102.60 | 96.70 | 98.75 | -0.80% | 28,141,198 |
| 2026-02-12 | 99.60 | 101.60 | 98.65 | 99.55 | -0.05% | 14,990,712 |
| 2026-02-11 | 101.80 | 101.80 | 98.45 | 99.60 | -1.68% | 12,821,621 |
| 2026-02-10 | 103.60 | 105.40 | 100.20 | 101.30 | -1.17% | 17,672,228 |
| 2026-02-09 | 103.80 | 105.50 | 102.20 | 102.50 | +3.27% | 20,716,209 |
| 2026-02-06 | 96.50 | 101.80 | 96.50 | 99.25 | -0.35% | 16,386,125 |
| 2026-02-05 | 99.30 | 100.00 | 95.65 | 99.60 | -2.73% | 24,817,699 |
| 2026-02-04 | 106.30 | 106.30 | 101.10 | 102.40 | -4.92% | 19,836,262 |
| 2026-02-03 | 106.70 | 109.50 | 103.20 | 107.70 | +4.16% | 28,795,747 |
| 2026-02-02 | 114.10 | 116.10 | 101.10 | 103.40 | -11.24% | 46,127,706 |
| 2026-01-30 | 115.90 | 119.80 | 112.20 | 116.50 | +0.26% | 23,480,997 |
| 2026-01-29 | 123.00 | 124.00 | 114.80 | 116.20 | -5.30% | 27,877,967 |
| 2026-01-28 | 115.20 | 122.80 | 115.20 | 122.70 | +7.44% | 33,145,249 |
| 2026-01-27 | 111.50 | 116.40 | 107.80 | 114.20 | +2.70% | 26,257,170 |
| 2026-01-26 | 109.20 | 112.40 | 106.90 | 111.20 | +1.28% | 23,552,100 |
| 2026-01-23 | 109.30 | 110.50 | 105.70 | 109.80 | +0.55% | 14,596,089 |
| 2026-01-22 | 108.00 | 111.70 | 107.00 | 109.20 | +3.21% | 25,445,088 |
| 2026-01-21 | 99.80 | 107.50 | 99.10 | 105.80 | +5.17% | 24,212,140 |
| 2026-01-20 | 103.50 | 103.50 | 97.15 | 100.60 | -1.95% | 29,718,477 |
| 2026-01-19 | 107.00 | 108.70 | 100.10 | 102.60 | -3.93% | 30,783,248 |
| 2026-01-16 | 101.00 | 106.90 | 99.30 | 106.80 | +7.39% | 37,301,556 |
| 2026-01-15 | 92.50 | 99.95 | 91.35 | 99.45 | +6.31% | 33,822,217 |
| 2026-01-14 | 90.50 | 95.65 | 90.25 | 93.55 | +4.29% | 33,458,121 |
| 2026-01-13 | 92.00 | 92.60 | 88.50 | 89.70 | -2.02% | 24,313,296 |
| 2026-01-12 | 92.50 | 94.85 | 89.30 | 91.55 | +0.33% | 31,307,503 |
| 2026-01-09 | 90.10 | 92.50 | 87.50 | 91.25 | -0.44% | 21,649,133 |
| 2026-01-08 | 89.30 | 95.00 | 88.80 | 91.65 | +2.63% | 43,197,426 |
| 2026-01-07 | 87.20 | 89.70 | 85.55 | 89.30 | +5.00% | 44,913,622 |
| 2026-01-06 | 84.75 | 89.75 | 83.85 | 85.05 | +1.25% | 37,038,506 |
| 2026-01-05 | 81.15 | 85.35 | 79.25 | 84.00 | +3.32% | 46,860,851 |
| 2026-01-02 | 74.30 | 83.80 | 73.05 | 81.30 | +9.72% | 28,287,477 |
| 2025-12-31 | 74.10 | 74.10 | 74.10 | 74.10 | -1.53% | 0 |
| 2025-12-30 | 72.70 | 76.40 | 72.70 | 75.25 | +3.86% | 28,964,901 |
| 2025-12-29 | 71.50 | 74.00 | 70.60 | 72.45 | +1.40% | 27,918,016 |
| 2025-12-24 | 71.45 | 71.45 | 71.45 | 71.45 | +1.64% | 0 |
| 2025-12-23 | 71.10 | 72.00 | 69.75 | 70.30 | -1.33% | 15,362,185 |
| 2025-12-22 | 68.55 | 72.45 | 68.50 | 71.25 | +5.17% | 28,681,136 |
| 2025-12-19 | 67.95 | 68.70 | 66.75 | 67.75 | +0.74% | 17,856,859 |
| 2025-12-18 | 67.40 | 68.75 | 66.35 | 67.25 | -1.39% | 18,229,175 |
| 2025-12-17 | 66.30 | 68.70 | 65.80 | 68.20 | +2.87% | 17,168,948 |
| 2025-12-16 | 67.05 | 67.75 | 64.75 | 66.30 | -1.49% | 26,565,203 |
| 2025-12-15 | 70.70 | 71.00 | 66.20 | 67.30 | -6.40% | 40,811,280 |
| 2025-12-12 | 72.50 | 73.05 | 68.10 | 71.90 | -0.69% | 42,224,127 |
| 2025-12-11 | 76.85 | 77.40 | 72.00 | 72.40 | -4.80% | 23,654,383 |
| 2025-12-10 | 75.35 | 76.10 | 73.20 | 76.05 | +1.20% | 14,512,263 |
| 2025-12-09 | 78.40 | 78.40 | 74.75 | 75.15 | -5.41% | 27,262,139 |
| 2025-12-08 | 76.55 | 80.35 | 76.50 | 79.45 | +4.47% | 30,282,824 |
| 2025-12-05 | 76.25 | 77.15 | 73.10 | 76.05 | -0.26% | 24,646,935 |
| 2025-12-04 | 74.50 | 77.55 | 73.15 | 76.25 | +3.11% | 30,285,376 |
| 2025-12-03 | 72.90 | 74.80 | 72.05 | 73.95 | +1.58% | 17,680,528 |
| 2025-12-02 | 74.20 | 74.85 | 72.40 | 72.80 | -2.80% | 15,979,249 |
| 2025-12-01 | 75.00 | 75.25 | 73.15 | 74.90 | +0.54% | 14,178,518 |
| 2025-11-28 | 73.15 | 75.70 | 72.00 | 74.50 | +2.69% | 21,445,473 |
| 2025-11-27 | 73.05 | 76.95 | 72.35 | 72.55 | -0.34% | 29,699,207 |
| 2025-11-26 | 71.30 | 74.55 | 70.10 | 72.80 | +2.03% | 28,558,255 |
| 2025-11-25 | 70.50 | 72.50 | 69.80 | 71.35 | +2.44% | 32,875,529 |
| 2025-11-24 | 73.60 | 74.05 | 64.55 | 69.65 | -4.91% | 81,307,687 |
| 2025-11-21 | 75.45 | 76.00 | 72.75 | 73.25 | -6.09% | 39,143,839 |
| 2025-11-20 | 83.00 | 84.45 | 77.05 | 78.00 | -3.05% | 35,790,864 |
| 2025-11-19 | 80.55 | 81.95 | 79.30 | 80.45 | +0.25% | 28,018,568 |
| 2025-11-18 | 77.35 | 83.75 | 77.00 | 80.25 | +3.48% | 52,774,294 |
| 2025-11-17 | 78.00 | 81.80 | 77.00 | 77.55 | +0.39% | 37,192,109 |
| 2025-11-14 | 75.80 | 79.75 | 75.75 | 77.25 | -1.78% | 32,427,155 |
| 2025-11-13 | 74.45 | 78.95 | 73.15 | 78.65 | +5.64% | 40,238,830 |
| 2025-11-12 | 74.25 | 75.80 | 70.90 | 74.45 | -1.06% | 48,839,444 |
| 2025-11-11 | 79.20 | 80.30 | 74.15 | 75.25 | -3.65% | 34,910,610 |
| 2025-11-10 | 80.55 | 82.00 | 76.55 | 78.10 | -1.70% | 35,299,279 |
| 2025-11-07 | 77.00 | 82.60 | 75.55 | 79.45 | -0.81% | 56,974,196 |
| 2025-11-06 | 75.65 | 80.60 | 72.70 | 80.10 | +9.05% | 62,746,485 |
| 2025-11-05 | 73.50 | 74.25 | 71.70 | 73.45 | -3.10% | 46,838,122 |
| 2025-11-04 | 77.00 | 80.85 | 75.70 | 75.80 | -1.49% | 39,714,005 |
| 2025-11-03 | 79.00 | 79.70 | 75.10 | 76.95 | -3.51% | 39,055,491 |
| 2025-10-31 | 86.20 | 87.25 | 78.70 | 79.75 | -7.43% | 53,149,384 |
| 2025-10-30 | 88.00 | 89.25 | 83.50 | 86.15 | +0.00% | 61,658,560 |
| 2025-10-28 | 86.70 | 89.80 | 84.10 | 86.15 | -0.40% | 54,661,772 |
| 2025-10-27 | 86.65 | 88.00 | 83.30 | 86.50 | +4.98% | 77,142,198 |
| 2025-10-24 | 74.50 | 82.40 | 74.40 | 82.40 | +13.73% | 85,727,078 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+16.31%). Worst month: Mar (-6.46%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Hua Hong Semiconductor Ltd's (1347.HK) latest close?
60.70 on 2026-10-30, from the Closelook data lake's daily price record.
What is 1347.HK's 52-week high and low?
219.60 high and 60.40 low over the trailing 52 weeks, as of 2026-10-30.
What is Hua Hong Semiconductor Ltd's strongest and weakest month historically?
Historically, 1347.HK's strongest calendar month has been Jun (average +16.31%) and its weakest Mar (average -6.46%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1001 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 1347.HK?
Mixed moving-average stack: Trades -39.6% vs the 50-day and -48.4% vs the 200-day average, 72.4% below the 52-week high and +0.5% off the 52-week low; a death cross printed 14 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 1347.HK above its 50-day and 200-day moving averages?
Hua Hong Semiconductor Ltd trades 39.6% below its 50-day and 48.4% below its 200-day moving average (25.7% below its 20-day). As of 2026-10-30.