FRA, 1HH End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 1HH: Hua Hong Semiconductor Limited

05 Sep 2025

LAST: 5.200	CHANGE: 0.24	OPEN: 5.150	HIGH: 5.200	ASK: 0.000	VOLUME: 333
LAST: 5.200	CHG(%): 4.84	PREV: 4.960	LOW: 5.150	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	5.150	5.200	5.150	5.200	333
04 Sep 25	4.960	4.960	4.960	4.960	1.1K
03 Sep 25	5.300	5.300	5.300	5.300	1.1K
02 Sep 25	5.350	5.500	5.350	5.500	1.1K
01 Sep 25	5.800	5.800	5.750	5.750	230
29 Aug 25	5.950	6.000	5.950	6.000	4K
28 Aug 25	6.050	6.450	6.050	6.450	1K
27 Aug 25	5.900	5.900	5.900	5.900	2K
26 Aug 25	5.850	5.850	5.850	5.850	1.4K
25 Aug 25	5.750	6.100	5.750	6.100	1.4K

COMPANY PROFILE

Name:	Hua Hong Semiconductor Limited
About:	Hua Hong Semiconductor Limited, an investment holding company, engages in the manufacture and sale of semiconductor products in China, North America, Asia, Europe, and Japan. The company offers embedded non-volatile memory; standalone non-volatile memory, including NOR flash and EEPROM; power discrete devices; analog and power management platform; and specialty logic RF processes and image sensors. It also provides foundry services; design services which covers design methodologies and design flow support, standard and customized internet protocol development, ASIC design, and one-stop services; multi-project wafer services; mask marking services; and backend, testing development, mass production, product engineering, and backside processing services. In addition, the company engages in real estate development; and trading activities. Its products are used in consumer electronics, industrial control, automotive electronics, Internet of Things, communications and computers, and power management applications. The company was founded in 1997 and is headquartered in Shanghai, the People's Republic of China.
Sector:	Technology
Industry:	Semiconductors
Address:	288 Halei Road, Shanghai, China, 201203
Website:	https://www.huahonggrace.com
ISIN:	HK0000218211

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	275.00
Price to Book:	1.84
Price to Sales:	0.75
EBITDA:	3.459B
Shares:	1.319B
Market Cap:	6.861B

TECHNICAL INDICATORS

MA5:	5.34
MA10:	5.70
MA20:	5.47
MA50:	4.66
MA100:	4.17
MA200:	3.74
STO9:	16.11
STO14:	16.11
RSI14:	48.71
WPR14:	-83.89
MTM14:	0.05
ROC14:	0.01
ATR:	0.32
Week High:	6.00
Week Low:	4.96
Month High:	6.45
Month Low:	4.56
Year High:	6.45
Year Low:	1.74

RECENT DIVIDENDS

Date	Amount
03 Jun 2024	$0.02
14 May 2019	$0.03
14 May 2018	$0.03
16 May 2017	$0.03
13 May 2016	$0.03