Ingenic Semiconductor Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 03223 | 2026-08-25 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-08-28 | 0 | 98.90 | 98.75 | 98.90 | 97.80 | 101.2 | 822,900 | 81,973,928 | 99.616 | 98.90 | 98.75 | 98.90 | 97.80 | 101.2 | 822,900 | 99.616 | -2.18% |
| 2026-08-27 | 0 | 101.1 | 101.1 | 101.2 | 96.00 | 102.5 | 1,750,100 | 174,164,690 | 99.517 | 101.1 | 101.1 | 101.2 | 96.00 | 102.5 | 1,750,100 | 99.517 | 6.09% |
| 2026-08-26 | 0 | 95.30 | 95.30 | 95.80 | 95.30 | 100.2 | 1,251,200 | 123,376,494 | 98.607 | 95.30 | 95.30 | 95.80 | 95.30 | 100.2 | 1,251,200 | 98.607 | -4.70% |
| 2026-08-25 | 0 | 100.0 | 100.0 | 100.1 | 97.10 | 100.4 | 5,822,270 | 581,758,818 | 99.920 | 100.0 | 100.0 | 100.1 | 97.10 | 100.4 | 5,822,270 | 99.920 |
Copyright & disclaimer, Privacy policy
Webb-site.com was originally created by David M Webb MBE
We are committed to maintaining high quality and expanding the database with additional data and insight.