GigaDevice Semiconductor Inc.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 03986 | 2026-01-13 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 0 | 365.8 | 365.8 | 366.0 | 351.0 | 372.0 | 1,190,757 | 431,604,733 | 362.46 | 365.8 | 365.8 | 366.0 | 351.0 | 372.0 | 1,190,757 | 362.46 | -2.92% |
| 2026-03-26 | 0 | 376.8 | 376.8 | 377.0 | 376.8 | 394.8 | 1,054,589 | 407,203,296 | 386.13 | 376.8 | 376.8 | 377.0 | 376.8 | 394.8 | 1,054,589 | 386.13 | -7.56% |
| 2026-03-25 | 0 | 407.6 | 407.2 | 407.6 | 401.8 | 426.8 | 1,875,750 | 773,881,369 | 412.57 | 407.6 | 407.2 | 407.6 | 401.8 | 426.8 | 1,875,750 | 412.57 | 1.49% |
| 2026-03-24 | 0 | 401.6 | 401.4 | 401.6 | 373.0 | 409.0 | 1,770,158 | 693,713,351 | 391.89 | 401.6 | 401.4 | 401.6 | 373.0 | 409.0 | 1,770,158 | 391.89 | 3.45% |
| 2026-03-23 | 0 | 388.2 | 388.0 | 388.2 | 382.0 | 412.0 | 1,263,332 | 499,154,183 | 395.11 | 388.2 | 388.0 | 388.2 | 382.0 | 412.0 | 1,263,332 | 395.11 | -7.57% |
| 2026-03-20 | 0 | 420.0 | 419.2 | 420.0 | 413.0 | 450.6 | 1,345,207 | 573,493,503 | 426.32 | 420.0 | 419.2 | 420.0 | 413.0 | 450.6 | 1,345,207 | 426.32 | -3.18% |
| 2026-03-19 | 0 | 433.8 | 433.2 | 433.8 | 422.2 | 456.0 | 2,182,852 | 954,741,164 | 437.38 | 433.8 | 433.2 | 433.8 | 422.2 | 456.0 | 2,182,852 | 437.38 | -3.56% |
| 2026-03-18 | 0 | 449.8 | 449.4 | 449.8 | 414.0 | 463.6 | 3,910,191 | 1,722,615,034 | 440.55 | 449.8 | 449.4 | 449.8 | 414.0 | 463.6 | 3,910,191 | 440.54 | 11.50% |
| 2026-03-17 | 0 | 403.4 | 402.0 | 403.4 | 393.8 | 440.8 | 1,981,079 | 812,168,985 | 409.96 | 403.4 | 402.0 | 403.4 | 393.8 | 440.8 | 1,981,079 | 409.96 | -6.40% |
| 2026-03-16 | 0 | 431.0 | 431.0 | 431.2 | 363.6 | 433.6 | 3,359,069 | 1,362,440,778 | 405.60 | 431.0 | 431.0 | 431.2 | 363.6 | 433.6 | 3,359,069 | 405.60 | 18.41% |
| 2026-03-13 | 0 | 364.0 | 363.4 | 364.0 | 357.4 | 381.6 | 971,600 | 358,594,940 | 369.08 | 364.0 | 363.4 | 364.0 | 357.4 | 381.6 | 971,600 | 369.08 | 1.11% |
| 2026-03-12 | 0 | 360.0 | 360.0 | 360.8 | 358.2 | 379.2 | 731,696 | 267,394,115 | 365.44 | 360.0 | 360.0 | 360.8 | 358.2 | 379.2 | 731,696 | 365.44 | -3.17% |
| 2026-03-11 | 0 | 371.8 | 371.4 | 371.8 | 367.2 | 404.8 | 1,331,127 | 513,622,767 | 385.86 | 371.8 | 371.4 | 371.8 | 367.2 | 404.8 | 1,331,127 | 385.86 | -1.64% |
| 2026-03-10 | 0 | 378.0 | 377.8 | 378.0 | 371.8 | 386.8 | 1,341,297 | 508,515,802 | 379.12 | 378.0 | 377.8 | 378.0 | 371.8 | 386.8 | 1,341,297 | 379.12 | 3.34% |
| 2026-03-09 | 0 | 365.8 | 365.8 | 366.0 | 355.6 | 379.2 | 1,371,130 | 502,305,369 | 366.34 | 365.8 | 365.8 | 366.0 | 355.6 | 379.2 | 1,371,130 | 366.34 | -6.59% |
| 2026-03-06 | 0 | 391.6 | 391.6 | 391.8 | 364.0 | 398.0 | 1,352,664 | 524,790,295 | 387.97 | 391.6 | 391.6 | 391.8 | 364.0 | 398.0 | 1,352,664 | 387.97 | 4.82% |
| 2026-03-05 | 0 | 373.6 | 373.6 | 374.0 | 370.6 | 395.0 | 1,733,391 | 665,259,315 | 383.79 | 373.6 | 373.6 | 374.0 | 370.6 | 395.0 | 1,733,391 | 383.79 | 1.74% |
| 2026-03-04 | 0 | 367.2 | 367.0 | 367.2 | 332.2 | 385.0 | 2,401,480 | 880,150,371 | 366.50 | 367.2 | 367.0 | 367.2 | 332.2 | 385.0 | 2,401,480 | 366.50 | 6.13% |
| 2026-03-03 | 0 | 346.0 | 345.8 | 346.0 | 344.0 | 386.2 | 1,279,838 | 462,230,162 | 361.16 | 346.0 | 345.8 | 346.0 | 344.0 | 386.2 | 1,279,838 | 361.16 | -7.73% |
| 2026-03-02 | 0 | 375.0 | 374.8 | 375.0 | 370.0 | 396.2 | 1,237,917 | 471,875,774 | 381.19 | 375.0 | 374.8 | 375.0 | 370.0 | 396.2 | 1,237,917 | 381.19 | -4.34% |
| 2026-02-27 | 0 | 392.0 | 391.8 | 392.0 | 392.0 | 409.8 | 1,404,761 | 559,259,395 | 398.12 | 392.0 | 391.8 | 392.0 | 392.0 | 409.8 | 1,404,761 | 398.12 | -7.89% |
| 2026-02-26 | 0 | 425.6 | 425.0 | 425.6 | 406.4 | 440.0 | 1,429,217 | 602,891,788 | 421.83 | 425.6 | 425.0 | 425.6 | 406.4 | 440.0 | 1,429,217 | 421.83 | 3.15% |
| 2026-02-25 | 0 | 412.6 | 412.6 | 413.8 | 395.4 | 430.8 | 1,590,591 | 660,250,415 | 415.10 | 412.6 | 412.6 | 413.8 | 395.4 | 430.8 | 1,590,591 | 415.10 | -4.53% |
| 2026-02-24 | 0 | 432.2 | 432.2 | 432.6 | 373.6 | 450.0 | 2,719,840 | 1,136,089,368 | 417.70 | 432.2 | 432.2 | 432.6 | 373.6 | 450.0 | 2,719,840 | 417.70 | 11.91% |
| 2026-02-23 | 0 | 386.2 | 386.2 | 386.8 | 383.0 | 420.8 | 614,104 | 244,525,173 | 398.18 | 386.2 | 386.2 | 386.8 | 383.0 | 420.8 | 614,104 | 398.18 | -4.17% |
| 2026-02-20 | 0 | 403.0 | 403.0 | 404.4 | 393.0 | 442.4 | 1,047,372 | 428,292,857 | 408.92 | 403.0 | 403.0 | 404.4 | 393.0 | 442.4 | 1,047,372 | 408.92 | -0.79% |
| 2026-02-16 | 0 | 406.2 | 406.0 | 409.0 | 370.6 | 435.0 | 780,655 | 322,904,310 | 413.63 | 406.2 | 406.0 | 409.0 | 370.6 | 435.0 | 780,655 | 413.63 | 9.78% |
| 2026-02-13 | 0 | 370.0 | 369.8 | 370.0 | 341.6 | 384.0 | 3,369,277 | 1,245,794,638 | 369.75 | 370.0 | 369.8 | 370.0 | 341.6 | 384.0 | 3,369,277 | 369.75 | 3.35% |
| 2026-02-12 | 0 | 358.0 | 357.8 | 358.0 | 306.2 | 360.0 | 3,324,406 | 1,103,288,939 | 331.88 | 358.0 | 357.8 | 358.0 | 306.2 | 360.0 | 3,324,406 | 331.88 | 20.95% |
| 2026-02-11 | 0 | 296.0 | 296.0 | 296.8 | 288.0 | 298.0 | 637,760 | 187,021,269 | 293.25 | 296.0 | 296.0 | 296.8 | 288.0 | 298.0 | 637,760 | 293.25 | -1.99% |
| 2026-02-10 | 0 | 302.0 | 301.8 | 302.0 | 298.0 | 319.0 | 826,745 | 252,327,100 | 305.21 | 302.0 | 301.8 | 302.0 | 298.0 | 319.0 | 826,745 | 305.21 | -3.82% |
| 2026-02-09 | 0 | 314.0 | 313.6 | 314.0 | 293.8 | 319.0 | 1,279,570 | 394,596,194 | 308.38 | 314.0 | 313.6 | 314.0 | 293.8 | 319.0 | 1,279,570 | 308.38 | 11.43% |
| 2026-02-06 | 0 | 281.8 | 280.0 | 281.8 | 271.4 | 290.0 | 674,888 | 191,006,390 | 283.02 | 281.8 | 280.0 | 281.8 | 271.4 | 290.0 | 674,888 | 283.02 | -3.09% |
| 2026-02-05 | 0 | 290.8 | 288.6 | 291.0 | 280.4 | 298.0 | 597,103 | 172,218,707 | 288.42 | 290.8 | 288.6 | 291.0 | 280.4 | 298.0 | 597,103 | 288.42 | -4.47% |
| 2026-02-04 | 0 | 304.4 | 304.2 | 304.4 | 290.2 | 314.6 | 671,212 | 201,591,721 | 300.34 | 304.4 | 304.2 | 304.4 | 290.2 | 314.6 | 671,212 | 300.34 | -3.85% |
| 2026-02-03 | 0 | 316.6 | 316.6 | 317.0 | 307.0 | 325.4 | 961,524 | 305,508,408 | 317.73 | 316.6 | 316.6 | 317.0 | 307.0 | 325.4 | 961,524 | 317.73 | 4.14% |
| 2026-02-02 | 0 | 304.0 | 303.0 | 304.0 | 298.0 | 329.0 | 1,286,021 | 396,403,348 | 308.24 | 304.0 | 303.0 | 304.0 | 298.0 | 329.0 | 1,286,021 | 308.24 | -9.25% |
| 2026-01-30 | 0 | 335.0 | 335.0 | 335.2 | 327.0 | 350.0 | 1,049,463 | 356,673,204 | 339.86 | 335.0 | 335.0 | 335.2 | 327.0 | 350.0 | 1,049,463 | 339.86 | 0.96% |
| 2026-01-29 | 0 | 331.8 | 331.6 | 331.8 | 326.2 | 360.0 | 816,703 | 278,210,588 | 340.65 | 331.8 | 331.6 | 331.8 | 326.2 | 360.0 | 816,703 | 340.65 | -3.60% |
| 2026-01-28 | 0 | 344.2 | 344.2 | 345.4 | 333.0 | 358.0 | 1,702,343 | 591,908,967 | 347.70 | 344.2 | 344.2 | 345.4 | 333.0 | 358.0 | 1,702,343 | 347.70 | 7.23% |
| 2026-01-27 | 0 | 321.0 | 320.0 | 321.0 | 302.0 | 327.8 | 1,065,609 | 340,260,213 | 319.31 | 321.0 | 320.0 | 321.0 | 302.0 | 327.8 | 1,065,609 | 319.31 | 4.56% |
| 2026-01-26 | 0 | 307.0 | 306.0 | 307.0 | 295.8 | 329.8 | 917,733 | 281,856,202 | 307.12 | 307.0 | 306.0 | 307.0 | 295.8 | 329.8 | 917,733 | 307.12 | -2.79% |
| 2026-01-23 | 0 | 315.8 | 315.8 | 316.0 | 292.6 | 321.6 | 1,413,782 | 443,086,092 | 313.40 | 315.8 | 315.8 | 316.0 | 292.6 | 321.6 | 1,413,782 | 313.40 | 5.97% |
| 2026-01-22 | 0 | 298.0 | 298.0 | 298.8 | 295.6 | 361.0 | 2,567,043 | 811,412,937 | 316.09 | 298.0 | 298.0 | 298.8 | 295.6 | 361.0 | 2,567,043 | 316.09 | -8.25% |
| 2026-01-21 | 0 | 324.8 | 324.6 | 324.8 | 308.2 | 350.6 | 2,301,482 | 758,598,495 | 329.61 | 324.8 | 324.6 | 324.8 | 308.2 | 350.6 | 2,301,482 | 329.61 | 6.14% |
| 2026-01-20 | 0 | 306.0 | 305.2 | 306.0 | 285.2 | 315.0 | 1,755,875 | 532,315,707 | 303.16 | 306.0 | 305.2 | 306.0 | 285.2 | 315.0 | 1,755,875 | 303.16 | 5.52% |
| 2026-01-19 | 0 | 290.0 | 290.0 | 290.2 | 268.8 | 295.0 | 2,004,668 | 574,516,292 | 286.59 | 290.0 | 290.0 | 290.2 | 268.8 | 295.0 | 2,004,668 | 286.59 | 6.62% |
| 2026-01-16 | 0 | 272.0 | 270.2 | 272.0 | 227.2 | 272.0 | 2,842,330 | 716,018,042 | 251.91 | 272.0 | 270.2 | 272.0 | 227.2 | 272.0 | 2,842,330 | 251.91 | 16.74% |
| 2026-01-15 | 0 | 233.0 | 232.2 | 233.0 | 220.2 | 234.6 | 845,665 | 190,536,902 | 225.31 | 233.0 | 232.2 | 233.0 | 220.2 | 234.6 | 845,665 | 225.31 | 3.56% |
| 2026-01-14 | 0 | 225.0 | 224.6 | 225.0 | 220.2 | 233.6 | 1,715,426 | 386,333,847 | 225.21 | 225.0 | 224.6 | 225.0 | 220.2 | 233.6 | 1,715,426 | 225.21 | 0.99% |
| 2026-01-13 | 0 | 222.8 | 222.2 | 222.8 | 220.0 | 248.8 | 10,433,965 | 2,393,989,927 | 229.44 | 222.8 | 222.2 | 222.8 | 220.0 | 248.8 | 10,433,965 | 229.44 |
Webb-site Database - Powered By Linux Group