GigaDevice Semiconductor Inc.: H
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-27 | 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 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy