Axera Semiconductor Co., Ltd. Class H 0600
HKEX · Hong Kong SAR China · Electronic Technology
HKD 22.78-0.02 (-0.09%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 22.78 | -0.09% | HKD 23.00 | HKD 23.78 | HKD 22.42 | 1.07M |
| 2026-09-29 | HKD 22.80 | +6.44% | HKD 21.28 | HKD 23.20 | HKD 21.06 | 1.60M |
| 2026-09-28 | HKD 21.42 | -0.65% | HKD 21.50 | HKD 22.00 | HKD 20.60 | 1.40M |
| 2026-09-25 | HKD 21.56 | -4.52% | HKD 22.50 | HKD 22.50 | HKD 20.92 | 218.70K |
| 2026-09-24 | HKD 22.58 | -0.88% | HKD 22.78 | HKD 23.16 | HKD 21.64 | 873.30K |
| 2026-09-23 | HKD 22.78 | -0.26% | HKD 23.72 | HKD 23.72 | HKD 22.02 | 1.34M |
| 2026-09-22 | HKD 22.84 | +2.51% | HKD 23.28 | HKD 24.60 | HKD 22.32 | 2.74M |
| 2026-09-21 | HKD 22.28 | -0.27% | HKD 22.88 | HKD 23.48 | HKD 21.12 | 2.56M |
| 2026-09-18 | HKD 22.34 | +16.60% | HKD 19.48 | HKD 22.90 | HKD 19.48 | 4.59M |
| 2026-09-17 | HKD 19.16 | +0.16% | HKD 19.15 | HKD 19.94 | HKD 18.68 | 2.00M |
| 2026-09-16 | HKD 19.13 | +10.32% | HKD 17.83 | HKD 19.48 | HKD 17.36 | 3.20M |
| 2026-09-15 | HKD 17.34 | +1.40% | HKD 17.93 | HKD 18.19 | HKD 16.50 | 1.80M |
| 2026-09-14 | HKD 17.10 | -4.89% | HKD 18.25 | HKD 18.55 | HKD 17.01 | 1.30M |
| 2026-09-11 | HKD 17.98 | +8.97% | HKD 16.08 | HKD 18.17 | HKD 16.08 | 2.66M |
| 2026-09-10 | HKD 16.50 | -5.06% | HKD 17.38 | HKD 18.06 | HKD 16.20 | 2.20M |
| 2026-09-09 | HKD 17.38 | +8.62% | HKD 16.00 | HKD 19.40 | HKD 16.00 | 4.78M |
| 2026-09-08 | HKD 16.00 | -5.94% | HKD 17.50 | HKD 17.50 | HKD 15.92 | 1.94M |
| 2026-09-07 | HKD 17.01 | -12.50% | HKD 20.80 | HKD 20.80 | HKD 16.53 | 3.27M |
| 2026-09-04 | HKD 19.44 | +3.51% | HKD 18.77 | HKD 20.10 | HKD 18.77 | 2.91M |
| 2026-09-03 | HKD 18.78 | +3.81% | HKD 18.09 | HKD 18.93 | HKD 18.09 | 303.72K |
| 2026-09-02 | HKD 18.09 | -1.42% | HKD 18.00 | HKD 18.34 | HKD 17.45 | 284.20K |
| 2026-09-01 | HKD 18.35 | -2.19% | HKD 19.00 | HKD 19.01 | HKD 17.73 | 679.80K |
| 2026-08-31 | HKD 18.76 | +8.31% | HKD 17.32 | HKD 18.80 | HKD 16.96 | 1.32M |
| 2026-08-28 | HKD 17.32 | -3.40% | HKD 18.00 | HKD 18.00 | HKD 17.14 | 492.10K |
| 2026-08-27 | HKD 17.93 | +3.11% | HKD 17.39 | HKD 18.05 | HKD 16.80 | 621.20K |
| 2026-08-26 | HKD 17.39 | +11.47% | HKD 15.60 | HKD 17.88 | HKD 15.60 | 1.63M |
| 2026-08-25 | HKD 15.60 | +4.70% | HKD 14.24 | HKD 15.75 | HKD 14.25 | 1.00M |
| 2026-08-24 | HKD 14.90 | +5.00% | HKD 14.21 | HKD 14.93 | HKD 13.74 | 1.30M |
| 2026-08-21 | HKD 14.19 | +3.28% | HKD 13.75 | HKD 14.59 | HKD 13.61 | 634.00K |
| 2026-08-20 | HKD 13.74 | +2.00% | HKD 13.80 | HKD 13.97 | HKD 13.18 | 425.40K |
| 2026-08-19 | HKD 13.47 | -8.30% | HKD 15.00 | HKD 15.00 | HKD 13.04 | 763.95K |
| 2026-08-18 | HKD 14.69 | +0.07% | HKD 14.58 | HKD 14.85 | HKD 13.76 | 632.10K |
| 2026-08-17 | HKD 14.68 | +6.38% | HKD 13.81 | HKD 14.90 | HKD 13.80 | 784.40K |
| 2026-08-14 | HKD 13.80 | -1.64% | HKD 14.04 | HKD 14.66 | HKD 13.61 | 601.30K |
| 2026-08-13 | HKD 14.03 | +4.94% | HKD 13.71 | HKD 14.78 | HKD 13.71 | 1.23M |
| 2026-08-12 | HKD 13.37 | +0.53% | HKD 13.29 | HKD 14.27 | HKD 13.01 | 664.90K |
| 2026-08-11 | HKD 13.30 | -2.56% | HKD 13.67 | HKD 13.85 | HKD 13.08 | 526.60K |
| 2026-08-10 | HKD 13.65 | -4.01% | HKD 15.00 | HKD 15.50 | HKD 12.81 | 1.80M |
| 2026-08-07 | HKD 14.22 | +1.86% | HKD 13.97 | HKD 14.72 | HKD 13.30 | 1.44M |
| 2026-08-06 | HKD 13.96 | -6.25% | HKD 14.90 | HKD 15.37 | HKD 13.71 | 1.43M |
| 2026-08-05 | HKD 14.89 | +18.27% | HKD 12.89 | HKD 15.10 | HKD 12.89 | 1.53M |
| 2026-08-04 | HKD 12.59 | +3.20% | HKD 12.60 | HKD 12.90 | HKD 12.38 | 1.69M |
| 2026-08-03 | HKD 12.20 | +12.86% | HKD 10.81 | HKD 12.58 | HKD 10.68 | 1.71M |
| 2026-07-31 | HKD 10.81 | +9.75% | HKD 10.28 | HKD 11.30 | HKD 10.24 | 1.87M |
| 2026-07-30 | HKD 9.85 | -5.65% | HKD 10.44 | HKD 10.50 | HKD 9.60 | 2.03M |
| 2026-07-29 | HKD 10.44 | -6.45% | HKD 11.16 | HKD 11.33 | HKD 10.16 | 1.92M |
| 2026-07-28 | HKD 11.16 | -9.05% | HKD 12.27 | HKD 12.41 | HKD 11.09 | 1.78M |
| 2026-07-27 | HKD 12.27 | +2.25% | HKD 12.01 | HKD 12.66 | HKD 11.84 | 1.65M |
| 2026-07-24 | HKD 12.00 | -5.81% | HKD 12.74 | HKD 12.84 | HKD 11.80 | 1.82M |
| 2026-07-23 | HKD 12.74 | +4.00% | HKD 12.26 | HKD 13.04 | HKD 11.94 | 1.61M |
| 2026-07-22 | HKD 12.25 | -0.08% | HKD 12.26 | HKD 13.15 | HKD 11.81 | 1.78M |
| 2026-07-21 | HKD 12.26 | +3.72% | HKD 11.85 | HKD 12.98 | HKD 11.70 | 1.64M |
| 2026-07-20 | HKD 11.82 | -5.74% | HKD 12.80 | HKD 12.98 | HKD 11.66 | 1.68M |
| 2026-07-17 | HKD 12.54 | -7.18% | HKD 13.51 | HKD 13.51 | HKD 12.41 | 1.59M |
| 2026-07-16 | HKD 13.51 | -0.07% | HKD 13.52 | HKD 14.48 | HKD 13.21 | 1.48M |
| 2026-07-15 | HKD 13.52 | -1.17% | HKD 13.68 | HKD 14.00 | HKD 13.10 | 1.55M |
| 2026-07-14 | HKD 13.68 | +3.56% | HKD 13.01 | HKD 14.09 | HKD 12.74 | 1.73M |
| 2026-07-13 | HKD 13.21 | -7.04% | HKD 14.21 | HKD 14.21 | HKD 13.04 | 1.35M |
| 2026-07-10 | HKD 14.21 | -0.91% | HKD 14.38 | HKD 14.78 | HKD 13.73 | 791.20K |
| 2026-07-09 | HKD 14.34 | +6.07% | HKD 13.65 | HKD 14.68 | HKD 13.55 | 756.80K |
| 2026-07-08 | HKD 13.52 | -1.96% | HKD 13.79 | HKD 13.99 | HKD 13.27 | 442.60K |
| 2026-07-07 | HKD 13.79 | -1.50% | HKD 14.08 | HKD 14.57 | HKD 13.76 | 321.50K |
| 2026-07-06 | HKD 14.00 | -5.53% | HKD 14.75 | HKD 14.78 | HKD 13.85 | 460.35K |
| 2026-07-03 | HKD 14.82 | +4.15% | HKD 14.69 | HKD 15.08 | HKD 14.08 | 486.30K |
| 2026-07-02 | HKD 14.23 | -7.30% | HKD 15.60 | HKD 15.60 | HKD 14.13 | 756.10K |
| 2026-06-30 | HKD 15.35 | +7.57% | HKD 14.27 | HKD 15.69 | HKD 13.89 | 1.13M |
| 2026-06-29 | HKD 14.27 | +13.52% | HKD 12.57 | HKD 14.40 | HKD 12.46 | 1.07M |
| 2026-06-26 | HKD 12.57 | -13.96% | HKD 13.99 | HKD 14.19 | HKD 12.45 | 933.60K |
| 2026-06-25 | HKD 14.61 | -0.95% | HKD 14.76 | HKD 14.81 | HKD 13.75 | 799.60K |
| 2026-06-24 | HKD 14.75 | -4.53% | HKD 15.45 | HKD 15.45 | HKD 14.39 | 679.10K |
| 2026-06-23 | HKD 15.45 | -4.86% | HKD 16.10 | HKD 16.59 | HKD 15.06 | 558.90K |
| 2026-06-22 | HKD 16.24 | +4.37% | HKD 15.60 | HKD 16.39 | HKD 15.10 | 869.80K |
| 2026-06-18 | HKD 15.56 | -5.98% | HKD 16.57 | HKD 16.57 | HKD 15.21 | 942.30K |
| 2026-06-17 | HKD 16.55 | +2.99% | HKD 16.09 | HKD 17.68 | HKD 16.09 | 920.10K |
| 2026-06-16 | HKD 16.07 | -0.50% | HKD 16.00 | HKD 16.88 | HKD 15.80 | 2.23M |
| 2026-06-15 | HKD 16.15 | 0.00% | HKD 16.48 | HKD 16.76 | HKD 15.72 | 1.92M |
| 2026-06-12 | HKD 16.15 | -2.94% | HKD 17.10 | HKD 17.43 | HKD 16.04 | 499.60K |
| 2026-06-11 | HKD 16.64 | +0.85% | HKD 16.51 | HKD 16.80 | HKD 15.52 | 458.10K |
| 2026-06-10 | HKD 16.50 | -5.39% | HKD 17.42 | HKD 17.44 | HKD 16.13 | 455.30K |
| 2026-06-09 | HKD 17.44 | +0.81% | HKD 17.37 | HKD 17.51 | HKD 16.66 | 513.30K |
| 2026-06-08 | HKD 17.30 | -6.64% | HKD 18.63 | HKD 18.63 | HKD 16.60 | 844.50K |
| 2026-06-05 | HKD 18.53 | +2.32% | HKD 18.05 | HKD 20.20 | HKD 18.05 | 1.20M |
| 2026-06-04 | HKD 18.11 | +1.00% | HKD 17.86 | HKD 18.32 | HKD 17.55 | 828.00K |
| 2026-06-03 | HKD 17.93 | +2.11% | HKD 17.60 | HKD 18.34 | HKD 17.45 | 739.90K |
| 2026-06-02 | HKD 17.56 | +0.63% | HKD 17.45 | HKD 18.09 | HKD 16.28 | 1.72M |
| 2026-06-01 | HKD 17.45 | -5.16% | HKD 18.40 | HKD 18.46 | HKD 17.25 | 1.24M |
| 2026-05-29 | HKD 18.40 | -4.81% | HKD 19.34 | HKD 20.10 | HKD 18.40 | 1.10M |
| 2026-05-28 | HKD 19.33 | +0.57% | HKD 19.22 | HKD 19.73 | HKD 18.61 | 1.13M |
| 2026-05-27 | HKD 19.22 | -1.79% | HKD 19.63 | HKD 20.34 | HKD 19.08 | 1.15M |
| 2026-05-26 | HKD 19.57 | -5.64% | HKD 20.76 | HKD 21.50 | HKD 18.81 | 1.31M |