Shanghai FourSemi Semiconductor Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 03625 | 2026-03-31 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 0 | 97.20 | 96.70 | 97.20 | 93.95 | 97.50 | 168,780 | 16,089,061 | 95.326 | 97.20 | 96.70 | 97.20 | 93.95 | 97.50 | 168,780 | 95.326 | 0.93% |
| 2026-06-29 | 0 | 96.30 | 95.65 | 96.30 | 93.00 | 99.65 | 123,000 | 11,793,255 | 95.880 | 96.30 | 95.65 | 96.30 | 93.00 | 99.65 | 123,000 | 95.880 | -1.88% |
| 2026-06-26 | 0 | 98.15 | 97.20 | 98.15 | 90.00 | 98.40 | 164,000 | 15,624,938 | 95.274 | 98.15 | 97.20 | 98.15 | 90.00 | 98.40 | 164,000 | 95.274 | 0.15% |
| 2026-06-25 | 0 | 98.00 | 98.00 | 98.05 | 97.30 | 103.8 | 129,100 | 12,768,855 | 98.907 | 98.00 | 98.00 | 98.05 | 97.30 | 103.8 | 129,100 | 98.907 | -2.00% |
| 2026-06-24 | 0 | 100.0 | 100.0 | 100.1 | 100.0 | 105.4 | 128,400 | 12,961,070 | 100.94 | 100.0 | 100.0 | 100.1 | 100.0 | 105.4 | 128,400 | 100.94 | -1.96% |
| 2026-06-23 | 0 | 102.0 | 100.8 | 102.0 | 100.0 | 107.2 | 123,800 | 12,579,590 | 101.61 | 102.0 | 100.8 | 102.0 | 100.0 | 107.2 | 123,800 | 101.61 | -0.68% |
| 2026-06-22 | 0 | 102.7 | 101.8 | 102.7 | 100.8 | 105.6 | 129,400 | 13,240,200 | 102.32 | 102.7 | 101.8 | 102.7 | 100.8 | 105.6 | 129,400 | 102.32 | -2.00% |
| 2026-06-18 | 0 | 104.8 | 103.0 | 104.8 | 103.8 | 110.2 | 159,800 | 16,958,140 | 106.12 | 104.8 | 103.0 | 104.8 | 103.8 | 110.2 | 159,800 | 106.12 | -4.73% |
| 2026-06-17 | 0 | 110.0 | 109.0 | 110.0 | 106.4 | 110.5 | 126,880 | 13,672,020 | 107.76 | 110.0 | 109.0 | 110.0 | 106.4 | 110.5 | 126,880 | 107.76 | 1.85% |
| 2026-06-16 | 0 | 108.0 | 105.5 | 108.0 | 102.6 | 108.0 | 160,504 | 16,891,759 | 105.24 | 108.0 | 105.5 | 108.0 | 102.6 | 108.0 | 160,504 | 105.24 | 2.56% |
| 2026-06-15 | 0 | 105.3 | 104.0 | 105.4 | 103.8 | 107.4 | 132,700 | 14,033,600 | 105.75 | 105.3 | 104.0 | 105.4 | 103.8 | 107.4 | 132,700 | 105.75 | 0.29% |
| 2026-06-12 | 0 | 105.0 | 104.1 | 105.0 | 101.3 | 109.7 | 172,000 | 17,990,350 | 104.60 | 105.0 | 104.1 | 105.0 | 101.3 | 109.7 | 172,000 | 104.60 | 3.24% |
| 2026-06-11 | 0 | 101.7 | 101.5 | 101.7 | 100.5 | 108.4 | 145,500 | 15,065,125 | 103.54 | 101.7 | 101.5 | 101.7 | 100.5 | 108.4 | 145,500 | 103.54 | -5.22% |
| 2026-06-10 | 0 | 107.3 | 106.2 | 107.3 | 104.2 | 108.0 | 137,900 | 14,725,620 | 106.78 | 107.3 | 106.2 | 107.3 | 104.2 | 108.0 | 137,900 | 106.78 | -0.37% |
| 2026-06-09 | 0 | 107.7 | 106.7 | 107.7 | 102.7 | 107.9 | 123,700 | 13,104,045 | 105.93 | 107.7 | 106.7 | 107.7 | 102.7 | 107.9 | 123,700 | 105.93 | 0.65% |
| 2026-06-08 | 0 | 107.0 | 105.1 | 107.0 | 101.0 | 107.0 | 123,100 | 12,961,300 | 105.29 | 107.0 | 105.1 | 107.0 | 101.0 | 107.0 | 123,100 | 105.29 | 1.81% |
| 2026-06-05 | 0 | 105.1 | 104.8 | 105.1 | 103.7 | 108.8 | 127,000 | 13,584,690 | 106.97 | 105.1 | 104.8 | 105.1 | 103.7 | 108.8 | 127,000 | 106.97 | -2.95% |
| 2026-06-04 | 0 | 108.3 | 107.5 | 108.5 | 107.4 | 110.3 | 129,100 | 14,021,960 | 108.61 | 108.3 | 107.5 | 108.5 | 107.4 | 110.3 | 129,100 | 108.61 | 0.19% |
| 2026-06-03 | 0 | 108.1 | 107.8 | 109.0 | 107.8 | 110.6 | 126,500 | 13,818,800 | 109.24 | 108.1 | 107.8 | 109.0 | 107.8 | 110.6 | 126,500 | 109.24 | -0.73% |
| 2026-06-02 | 0 | 108.9 | 108.2 | 108.9 | 104.6 | 108.9 | 125,800 | 13,466,430 | 107.05 | 108.9 | 108.2 | 108.9 | 104.6 | 108.9 | 125,800 | 107.05 | 0.00% |
| 2026-06-01 | 0 | 108.9 | 108.1 | 109.0 | 104.9 | 113.4 | 438,200 | 47,618,767 | 108.67 | 108.9 | 108.1 | 109.0 | 104.9 | 113.4 | 438,200 | 108.67 | -3.80% |
| 2026-05-29 | 0 | 113.2 | 112.5 | 113.2 | 110.0 | 116.6 | 162,300 | 18,587,362 | 114.52 | 113.2 | 112.5 | 113.2 | 110.0 | 116.6 | 162,300 | 114.52 | -2.25% |
| 2026-05-28 | 0 | 115.8 | 115.3 | 115.8 | 113.1 | 116.5 | 136,301 | 15,688,815 | 115.10 | 115.8 | 115.3 | 115.8 | 113.1 | 116.5 | 136,301 | 115.10 | 0.70% |
| 2026-05-27 | 0 | 115.0 | 115.0 | 115.4 | 112.7 | 116.6 | 136,460 | 15,600,792 | 114.33 | 115.0 | 115.0 | 115.4 | 112.7 | 116.6 | 136,460 | 114.33 | -1.29% |
| 2026-05-26 | 0 | 116.5 | 115.7 | 116.5 | 112.1 | 117.4 | 149,900 | 17,241,610 | 115.02 | 116.5 | 115.7 | 116.5 | 112.1 | 117.4 | 149,900 | 115.02 | 0.26% |
| 2026-05-22 | 0 | 116.2 | 116.0 | 116.2 | 109.6 | 117.0 | 205,900 | 23,117,540 | 112.28 | 116.2 | 116.0 | 116.2 | 109.6 | 117.0 | 205,900 | 112.28 | 2.92% |
| 2026-05-21 | 0 | 112.9 | 112.9 | 113.0 | 109.0 | 120.5 | 309,200 | 35,687,045 | 115.42 | 112.9 | 112.9 | 113.0 | 109.0 | 120.5 | 309,200 | 115.42 | -4.97% |
| 2026-05-20 | 0 | 118.8 | 118.1 | 118.8 | 115.1 | 119.5 | 136,800 | 16,146,280 | 118.03 | 118.8 | 118.1 | 118.8 | 115.1 | 119.5 | 136,800 | 118.03 | 1.11% |
| 2026-05-19 | 0 | 117.5 | 116.5 | 117.5 | 109.7 | 119.9 | 156,400 | 18,323,046 | 117.16 | 117.5 | 116.5 | 117.5 | 109.7 | 119.9 | 156,400 | 117.16 | -1.01% |
| 2026-05-18 | 0 | 118.7 | 117.7 | 118.7 | 116.9 | 122.0 | 171,600 | 20,533,315 | 119.66 | 118.7 | 117.7 | 118.7 | 116.9 | 122.0 | 171,600 | 119.66 | -1.08% |
| 2026-05-15 | 0 | 120.0 | 120.0 | 120.9 | 117.6 | 123.5 | 137,000 | 16,374,120 | 119.52 | 120.0 | 120.0 | 120.9 | 117.6 | 123.5 | 137,000 | 119.52 | -2.20% |
| 2026-05-14 | 0 | 122.7 | 121.1 | 123.0 | 119.0 | 123.5 | 134,100 | 16,285,770 | 121.45 | 122.7 | 121.1 | 123.0 | 119.0 | 123.5 | 134,100 | 121.44 | 0.49% |
| 2026-05-13 | 0 | 122.1 | 120.6 | 122.2 | 115.0 | 122.5 | 149,400 | 17,828,975 | 119.34 | 122.1 | 120.6 | 122.2 | 115.0 | 122.5 | 149,400 | 119.34 | 1.16% |
| 2026-05-12 | 0 | 120.7 | 120.3 | 120.7 | 119.1 | 124.5 | 141,801 | 17,163,881 | 121.04 | 120.7 | 120.3 | 120.7 | 119.1 | 124.5 | 141,801 | 121.04 | -2.50% |
| 2026-05-11 | 0 | 123.8 | 122.8 | 123.8 | 117.0 | 131.7 | 151,001 | 18,596,001 | 123.15 | 123.8 | 122.8 | 123.8 | 117.0 | 131.7 | 151,001 | 123.15 | -4.77% |
| 2026-05-08 | 0 | 130.0 | 128.2 | 130.0 | 124.3 | 133.8 | 159,441 | 20,491,356 | 128.52 | 130.0 | 128.2 | 130.0 | 124.3 | 133.8 | 159,441 | 128.52 | -1.22% |
| 2026-05-07 | 0 | 131.6 | 131.6 | 133.6 | 131.1 | 136.8 | 156,400 | 20,951,497 | 133.96 | 131.6 | 131.6 | 133.6 | 131.1 | 136.8 | 156,400 | 133.96 | -1.20% |
| 2026-05-06 | 0 | 133.2 | 131.5 | 133.2 | 130.0 | 139.6 | 156,310 | 20,721,719 | 132.57 | 133.2 | 131.5 | 133.2 | 130.0 | 139.6 | 156,310 | 132.57 | -3.41% |
| 2026-05-05 | 0 | 137.9 | 137.5 | 137.9 | 129.0 | 138.0 | 211,670 | 28,436,666 | 134.34 | 137.9 | 137.5 | 137.9 | 129.0 | 138.0 | 211,670 | 134.34 | 5.03% |
| 2026-05-04 | 0 | 131.3 | 131.5 | 131.8 | 125.9 | 135.9 | 224,660 | 29,610,267 | 131.80 | 131.3 | 131.5 | 131.8 | 125.9 | 135.9 | 224,660 | 131.80 | 4.29% |
| 2026-04-30 | 0 | 125.9 | 124.8 | 125.9 | 122.1 | 129.3 | 167,762 | 21,232,961 | 126.57 | 125.9 | 124.8 | 125.9 | 122.1 | 129.3 | 167,762 | 126.57 | 2.52% |
| 2026-04-29 | 0 | 122.8 | 122.7 | 124.0 | 120.9 | 127.6 | 141,510 | 17,535,177 | 123.91 | 122.8 | 122.7 | 124.0 | 120.9 | 127.6 | 141,510 | 123.91 | 0.08% |
| 2026-04-28 | 0 | 122.7 | 120.9 | 122.7 | 120.4 | 126.8 | 148,900 | 18,260,260 | 122.63 | 122.7 | 120.9 | 122.7 | 120.4 | 126.8 | 148,900 | 122.63 | -2.39% |
| 2026-04-27 | 0 | 125.7 | 125.6 | 125.7 | 117.8 | 128.0 | 315,760 | 38,582,923 | 122.19 | 125.7 | 125.6 | 125.7 | 117.8 | 128.0 | 315,760 | 122.19 | 0.80% |
| 2026-04-24 | 0 | 124.7 | 123.6 | 124.7 | 122.0 | 131.8 | 400,000 | 50,038,710 | 125.10 | 124.7 | 123.6 | 124.7 | 122.0 | 131.8 | 400,000 | 125.10 | 0.40% |
| 2026-04-23 | 0 | 124.2 | 124.2 | 125.0 | 119.6 | 126.3 | 279,160 | 34,064,399 | 122.02 | 124.2 | 124.2 | 125.0 | 119.6 | 126.3 | 279,160 | 122.02 | 0.98% |
| 2026-04-22 | 0 | 123.0 | 123.0 | 123.4 | 122.1 | 129.6 | 154,800 | 19,357,800 | 125.05 | 123.0 | 123.0 | 123.4 | 122.1 | 129.6 | 154,800 | 125.05 | -2.38% |
| 2026-04-21 | 0 | 126.0 | 126.0 | 126.5 | 115.5 | 131.0 | 405,942 | 49,510,525 | 121.96 | 126.0 | 126.0 | 126.5 | 115.5 | 131.0 | 405,942 | 121.96 | 0.96% |
| 2026-04-20 | 0 | 124.8 | 124.8 | 125.7 | 123.0 | 132.4 | 560,690 | 71,511,514 | 127.54 | 124.8 | 124.8 | 125.7 | 123.0 | 132.4 | 560,690 | 127.54 | -1.42% |
| 2026-04-17 | 0 | 126.6 | 126.6 | 126.9 | 125.0 | 134.0 | 178,050 | 22,744,516 | 127.74 | 126.6 | 126.6 | 126.9 | 125.0 | 134.0 | 178,050 | 127.74 | -5.45% |
| 2026-04-16 | 0 | 133.9 | 133.7 | 133.9 | 131.5 | 149.0 | 491,626 | 68,040,201 | 138.40 | 133.9 | 133.7 | 133.9 | 131.5 | 149.0 | 491,626 | 138.40 | -2.05% |
| 2026-04-15 | 0 | 136.7 | 136.6 | 136.7 | 132.7 | 153.0 | 566,020 | 78,205,738 | 138.17 | 136.7 | 136.6 | 136.7 | 132.7 | 153.0 | 566,020 | 138.17 | -7.64% |
| 2026-04-14 | 0 | 148.0 | 147.1 | 148.0 | 115.0 | 148.6 | 640,080 | 87,023,776 | 135.96 | 148.0 | 147.1 | 148.0 | 115.0 | 148.6 | 640,080 | 135.96 | 23.03% |
| 2026-04-13 | 0 | 120.3 | 120.2 | 120.3 | 119.9 | 139.5 | 490,922 | 62,000,345 | 126.29 | 120.3 | 120.2 | 120.3 | 119.9 | 139.5 | 490,922 | 126.29 | -7.82% |
| 2026-04-10 | 0 | 130.5 | 130.4 | 130.5 | 112.6 | 133.0 | 553,000 | 69,356,563 | 125.42 | 130.5 | 130.4 | 130.5 | 112.6 | 133.0 | 553,000 | 125.42 | 15.59% |
| 2026-04-09 | 0 | 112.9 | 112.9 | 113.0 | 100.6 | 114.0 | 579,100 | 60,566,850 | 104.59 | 112.9 | 112.9 | 113.0 | 100.6 | 114.0 | 579,100 | 104.59 | 7.83% |
| 2026-04-08 | 0 | 104.7 | 103.9 | 104.7 | 90.80 | 110.8 | 560,620 | 56,366,990 | 100.54 | 104.7 | 103.9 | 104.7 | 90.80 | 110.8 | 560,620 | 100.54 | 13.80% |
| 2026-04-02 | 0 | 92.00 | 91.90 | 92.00 | 80.10 | 97.50 | 955,900 | 86,068,385 | 90.039 | 92.00 | 91.90 | 92.00 | 80.10 | 97.50 | 955,900 | 90.039 | 12.61% |
| 2026-04-01 | 0 | 81.70 | 81.70 | 82.00 | 74.00 | 84.80 | 570,912 | 45,630,613 | 79.926 | 81.70 | 81.70 | 82.00 | 74.00 | 84.80 | 570,912 | 79.926 | 2.12% |
| 2026-03-31 | 0 | 80.00 | 80.00 | 80.05 | 78.00 | 87.00 | 4,894,400 | 400,733,919 | 81.876 | 80.00 | 80.00 | 80.05 | 78.00 | 87.00 | 4,894,400 | 81.876 |
Webb-site Database - Powered By Linux Group