HG Semiconductor Limited 6908
HKEX · Hong Kong SAR China · Electronic Technology
HKD 0.2950+0.01 (+1.72%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.29 | +1.72% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 240.00K |
| 2026-09-30 | HKD 0.29 | -4.92% | HKD 0.29 | HKD 0.31 | HKD 0.29 | 734.75K |
| 2026-09-29 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 105.00K |
| 2026-09-28 | HKD 0.31 | +3.39% | HKD 0.29 | HKD 0.31 | HKD 0.29 | 40.00K |
| 2026-09-25 | HKD 0.29 | -7.81% | HKD 0.32 | HKD 0.32 | HKD 0.29 | 435.00K |
| 2026-09-24 | HKD 0.32 | +12.28% | HKD 0.29 | HKD 0.32 | HKD 0.29 | 4.74M |
| 2026-09-23 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 4.20M |
| 2026-09-22 | HKD 0.28 | -1.72% | HKD 0.30 | HKD 0.30 | HKD 0.28 | 3.69M |
| 2026-09-21 | HKD 0.29 | +3.57% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 3.96M |
| 2026-09-18 | HKD 0.28 | +9.80% | HKD 0.25 | HKD 0.31 | HKD 0.25 | 4.11M |
| 2026-09-17 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 300.00K |
| 2026-09-16 | HKD 0.25 | +3.66% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 205.00K |
| 2026-09-15 | HKD 0.25 | -3.53% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 605.00K |
| 2026-09-14 | HKD 0.25 | +6.69% | HKD 0.24 | HKD 0.27 | HKD 0.24 | 4.45M |
| 2026-09-11 | HKD 0.24 | -6.27% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 3.85M |
| 2026-09-10 | HKD 0.25 | -12.07% | HKD 0.28 | HKD 0.28 | HKD 0.25 | 9.25M |
| 2026-09-09 | HKD 0.29 | -3.33% | HKD 0.30 | HKD 0.30 | HKD 0.28 | 1.74M |
| 2026-09-08 | HKD 0.30 | -7.69% | HKD 0.32 | HKD 0.32 | HKD 0.29 | 5.65M |
| 2026-09-07 | HKD 0.32 | -1.52% | HKD 0.33 | HKD 0.33 | HKD 0.32 | 1.96M |
| 2026-09-04 | HKD 0.33 | -1.49% | HKD 0.33 | HKD 0.33 | HKD 0.32 | 1.13M |
| 2026-09-03 | HKD 0.34 | +1.52% | HKD 0.33 | HKD 0.34 | HKD 0.32 | 2.23M |
| 2026-09-02 | HKD 0.33 | -5.71% | HKD 0.34 | HKD 0.34 | HKD 0.33 | 5.91M |
| 2026-09-01 | HKD 0.35 | 0.00% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 2.54M |
| 2026-08-31 | HKD 0.35 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.35 | 2.14M |
| 2026-08-28 | HKD 0.35 | -2.78% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 2.95M |
| 2026-08-27 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.35 | 2.31M |
| 2026-08-26 | HKD 0.36 | +1.41% | HKD 0.35 | HKD 0.36 | HKD 0.34 | 2.96M |
| 2026-08-25 | HKD 0.35 | +4.41% | HKD 0.34 | HKD 0.35 | HKD 0.33 | 3.58M |
| 2026-08-24 | HKD 0.34 | -10.53% | HKD 0.38 | HKD 0.38 | HKD 0.34 | 9.65M |
| 2026-08-21 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-08-20 | HKD 0.38 | 0.00% | HKD 0.41 | HKD 0.42 | HKD 0.38 | 1.06M |
| 2026-08-19 | HKD 0.38 | -1.30% | HKD 0.38 | HKD 0.39 | HKD 0.36 | 775.00K |
| 2026-08-18 | HKD 0.38 | +5.48% | HKD 0.37 | HKD 0.42 | HKD 0.37 | 3.11M |
| 2026-08-17 | HKD 0.37 | +2.82% | HKD 0.36 | HKD 0.38 | HKD 0.36 | 2.30M |
| 2026-08-14 | HKD 0.35 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.35 | 590.00K |
| 2026-08-13 | HKD 0.35 | -1.39% | HKD 0.36 | HKD 0.38 | HKD 0.35 | 7.19M |
| 2026-08-12 | HKD 0.36 | -2.70% | HKD 0.37 | HKD 0.37 | HKD 0.35 | 3.76M |
| 2026-08-11 | HKD 0.37 | -1.33% | HKD 0.38 | HKD 0.38 | HKD 0.36 | 160.00K |
| 2026-08-10 | HKD 0.38 | +4.17% | HKD 0.35 | HKD 0.38 | HKD 0.35 | 545.00K |
| 2026-08-07 | HKD 0.36 | -2.70% | HKD 0.35 | HKD 0.37 | HKD 0.35 | 4.00M |
| 2026-08-06 | HKD 0.37 | -1.33% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-08-05 | HKD 0.38 | +2.74% | HKD 0.36 | HKD 0.38 | HKD 0.35 | 2.46M |
| 2026-08-04 | HKD 0.37 | -1.35% | HKD 0.36 | HKD 0.38 | HKD 0.36 | 840.00K |
| 2026-08-03 | HKD 0.37 | -1.33% | HKD 0.37 | HKD 0.37 | HKD 0.36 | 335.00K |
| 2026-07-31 | HKD 0.38 | +1.35% | HKD 0.37 | HKD 0.38 | HKD 0.35 | 3.99M |
| 2026-07-30 | HKD 0.37 | +2.78% | HKD 0.36 | HKD 0.38 | HKD 0.35 | 1.24M |
| 2026-07-29 | HKD 0.36 | -1.37% | HKD 0.37 | HKD 0.37 | HKD 0.36 | 562.00K |
| 2026-07-28 | HKD 0.37 | -1.35% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 292.00K |
| 2026-07-27 | HKD 0.37 | +1.37% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 215.00K |
| 2026-07-24 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 285.00K |
| 2026-07-23 | HKD 0.37 | -1.35% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 3.57M |
| 2026-07-22 | HKD 0.37 | -1.33% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 145.00K |
| 2026-07-21 | HKD 0.38 | -3.85% | HKD 0.39 | HKD 0.39 | HKD 0.37 | 3.41M |
| 2026-07-20 | HKD 0.39 | +5.41% | HKD 0.38 | HKD 0.39 | HKD 0.37 | 2.42M |
| 2026-07-17 | HKD 0.37 | -2.63% | HKD 0.38 | HKD 0.38 | HKD 0.36 | 2.24M |
| 2026-07-16 | HKD 0.38 | +1.33% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 1.46M |
| 2026-07-15 | HKD 0.38 | -1.32% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 2.15M |
| 2026-07-14 | HKD 0.38 | -2.56% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 2.84M |
| 2026-07-13 | HKD 0.39 | +2.63% | HKD 0.39 | HKD 0.40 | HKD 0.39 | 4.65M |
| 2026-07-10 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 1.77M |
| 2026-07-09 | HKD 0.38 | +1.33% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 274.00K |
| 2026-07-08 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 1.99M |
| 2026-07-07 | HKD 0.38 | -3.85% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 2.54M |
| 2026-07-06 | HKD 0.39 | +2.63% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 233.00K |
| 2026-07-03 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 125.00K |
| 2026-07-02 | HKD 0.38 | -1.30% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 350.00K |
| 2026-06-30 | HKD 0.38 | -1.28% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 150.00K |
| 2026-06-29 | HKD 0.39 | +1.30% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 325.00K |
| 2026-06-26 | HKD 0.38 | -2.53% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 740.00K |
| 2026-06-25 | HKD 0.40 | -5.95% | HKD 0.42 | HKD 0.42 | HKD 0.39 | 495.00K |
| 2026-06-24 | HKD 0.42 | +5.00% | HKD 0.40 | HKD 0.43 | HKD 0.40 | 1.30M |
| 2026-06-23 | HKD 0.40 | +5.26% | HKD 0.39 | HKD 0.42 | HKD 0.39 | 3.17M |
| 2026-06-22 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 295.00K |
| 2026-06-18 | HKD 0.38 | +1.33% | HKD 0.38 | HKD 0.40 | HKD 0.37 | 606.00K |
| 2026-06-17 | HKD 0.38 | -3.85% | HKD 0.39 | HKD 0.40 | HKD 0.37 | 320.00K |
| 2026-06-16 | HKD 0.39 | 0.00% | HKD 0.38 | HKD 0.40 | HKD 0.37 | 420.00K |
| 2026-06-15 | HKD 0.39 | 0.00% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 345.00K |
| 2026-06-12 | HKD 0.39 | +1.30% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 455.00K |
| 2026-06-11 | HKD 0.38 | -1.28% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 620.00K |
| 2026-06-10 | HKD 0.39 | -2.50% | HKD 0.40 | HKD 0.40 | HKD 0.39 | 380.00K |
| 2026-06-09 | HKD 0.40 | +2.56% | HKD 0.39 | HKD 0.41 | HKD 0.39 | 700.00K |
| 2026-06-08 | HKD 0.39 | -4.88% | HKD 0.40 | HKD 0.41 | HKD 0.38 | 1.25M |
| 2026-06-05 | HKD 0.41 | -2.38% | HKD 0.42 | HKD 0.42 | HKD 0.40 | 1.92M |
| 2026-06-04 | HKD 0.42 | 0.00% | HKD 0.42 | HKD 0.43 | HKD 0.42 | 467.50K |
| 2026-06-03 | HKD 0.42 | 0.00% | HKD 0.42 | HKD 0.44 | HKD 0.42 | 620.00K |
| 2026-06-02 | HKD 0.42 | -1.18% | HKD 0.43 | HKD 0.44 | HKD 0.42 | 819.00K |
| 2026-06-01 | HKD 0.43 | -2.30% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 688.00K |
| 2026-05-29 | HKD 0.44 | -3.33% | HKD 0.45 | HKD 0.45 | HKD 0.44 | 1.00M |
| 2026-05-28 | HKD 0.45 | +2.27% | HKD 0.44 | HKD 0.47 | HKD 0.44 | 1.33M |
| 2026-05-27 | HKD 0.44 | -1.12% | HKD 0.44 | HKD 0.46 | HKD 0.44 | 965.00K |