Hua Hong Semiconductor Limited Historical Data - 1HH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Hua Hong Semiconductor Limited (1HH)
Hua Hong Semiconductor Limited (1HH) Historical

Hua Hong Semiconductor Limited (1HH)

2.50

-0.04

(-1.57%)

Closed January 05 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.3	-10.7142857143	2.8	2.84	2.54	448	2.78202532	DE
4	0.04	1.62601626016	2.46	2.84	2.42	3444	2.48849283	DE
12	-0.3	-10.7142857143	2.8	2.92	2.34	1507	2.58877611	DE
26	0	0	2.5	3.88	1.83	1635	2.6122948	DE
52	0.42	20.1923076923	2.08	3.88	1.67	1434	2.50940559	DE
156	0.02	0.806451612903	2.48	3.88	1.67	1277	2.47641918	DE
260	0.02	0.806451612903	2.48	3.88	1.67	1277	2.47641918	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735939620	2.58	0	0.00	2.58	2.58	2.58	0
1735853220	2.58	-0.08	-3.01	2.54	2.58	2.54	69
1735594020	2.66	-0.14	-5.00	2.84	2.84	2.66	64
1735334820	2.8	0.22	8.53	2.8	2.8	2.8	1210
1734989220	2.58	-0.04	-1.53	2.64	2.64	2.58	3892
1734730020	2.62	0.18	7.38	2.62	2.62	2.62	500
1734643620	2.44	0	0.00	2.44	2.44	2.44	0
1734557220	2.44	0	0.00	2.44	2.44	2.44	0
1734470820	2.44	-0.18	-6.87	2.42	2.44	2.42	19320
1734384420	2.62	0	0.00	2.62	2.62	2.62	0
1734125220	2.62	0	0.00	2.62	2.62	2.62	0
1734038820	2.62	0	0.00	2.62	2.62	2.62	0
1733952420	2.62	0	0.00	2.62	2.62	2.62	0
1733866020	2.62	0	0.00	2.62	2.62	2.62	0
1733779620	2.62	0.16	6.50	2.5	2.62	2.5	1200
1733520420	2.46	0.02	0.82	2.46	2.46	2.46	1300
1733434020	2.44	0	0.00	2.44	2.44	2.44	0
1733347620	2.44	0	0.00	2.44	2.44	2.44	0
1733261220	2.44	-0.04	-1.61	2.44	2.44	2.44	1
1733174820	2.48	-0.02	-0.80	2.56	2.56	2.48	106
1732915620	2.5	0.06	2.46	2.5	2.5	2.5	1000
1732829220	2.44	0	0.00	2.44	2.44	2.44	0
1732742820	2.44	0.1	4.27	2.44	2.44	2.44	1000
1732656420	2.34	-0.14	-5.65	2.34	2.34	2.34	220
1732570020	2.48	-0.06	-2.36	2.48	2.48	2.48	1000
1732310820	2.54	0	0.00	2.54	2.54	2.54	1000
1732224420	2.54	0	0.00	2.54	2.54	2.54	0
1732138020	2.54	0.04	1.60	2.54	2.54	2.54	200
1732051620	2.5	-0.06	-2.34	2.5	2.5	2.5	117
1731965220	2.56	-0.08	-3.03	2.56	2.56	2.56	10
1731705960	2.64	0	0.00	2.64	2.64	2.64	0
1731619560	2.64	-0.1	-3.65	2.64	2.64	2.64	100
1731533160	2.74	-0.04	-1.44	2.7599999	2.7599999	2.74	1047
1731446820	2.7799999	-0.12	-4.14	2.86	2.86	2.7799999	3254
1731360420	2.9	0.14	5.07	2.92	2.92	2.9	5528
1731101220	2.7599999	0.1	3.76	2.7799999	2.7799999	2.7599999	300
1731014760	2.66	0	0.00	2.66	2.66	2.66	0
1730928360	2.66	-0.04	-1.48	2.66	2.74	2.66	1915
1730841960	2.7	0.2	8.00	2.7	2.7	2.7	21
1730755560	2.5	0	0.00	2.5	2.5	2.5	0
1730496360	2.5	-0.12	-4.58	2.5	2.5	2.5	4
1730409960	2.62	-0.16	-5.76	2.62	2.62	2.62	9
1730323560	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1730237160	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1730150760	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	47
1729888020	2.7799999	-0.02	-0.71	2.7	2.7799999	2.7	480
1729801560	2.8	0	0.00	2.8	2.8	2.8	0
1729715160	2.8	0	0.00	2.8	2.8	2.8	0
1729628760	2.8	0.04	1.45	2.8	2.8	2.8	35
1729542360	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1729283160	2.7599999	0.12	4.55	2.86	2.86	2.7599999	2001
1729196760	2.64	0	0.00	2.64	2.64	2.64	0
1729110360	2.64	0.12	4.76	2.58	2.64	2.58	1880
1729023960	2.52	-0.14	-5.26	2.52	2.52	2.52	2500
1728937620	2.66	-0.14	-5.00	2.74	2.74	2.66	900
1728678360	2.8	0.02	0.72	2.8	2.8	2.8	520
1728591960	2.7799999	-0.1	-3.47	2.82	2.82	2.7799999	680
1728505560	2.88	-0.06	-2.04	2.9	2.9	2.88	211
1728419160	2.94	-0.92	-23.83	2.98	3.08	2.92	5182
1728332760	3.86	0.72	22.93	3.62	3.88	3.6	6240

Hua Hong Semiconductor

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions