Ingenic Semiconductor Co., Ltd.: H HKD

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	03223	2026-08-25			Docs

• Buybacks
• Outstanding
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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.

Download CSV

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
2026-10-20	0	69.50	69.20	69.50	67.20	71.45	315,100	22,051,819	69.984	69.50	69.20	69.50	67.20	71.45	315,100	69.984	2.43%
2026-10-16	0	67.85	67.85	67.90	67.40	70.50	434,600	30,012,737	69.058	67.85	67.85	67.90	67.40	70.50	434,600	69.058	1.12%
2026-10-15	0	67.10	67.05	67.30	66.30	71.60	480,800	32,603,805	67.812	67.10	67.05	67.30	66.30	71.60	480,800	67.812	-9.02%
2026-10-14	0	73.75	73.40	73.75	73.05	77.75	101,200	7,527,085	74.378	73.75	73.40	73.75	73.05	77.75	101,200	74.378	-2.70%
2026-10-13	0	75.80	75.55	75.80	72.30	76.35	186,600	13,864,510	74.301	75.80	75.55	75.80	72.30	76.35	186,600	74.301	-1.81%
2026-10-12	0	77.20	77.20	77.40	76.95	81.60	179,200	14,025,252	78.266	77.20	77.20	77.40	76.95	81.60	179,200	78.266	-5.33%
2026-10-09	0	81.55	81.50	81.55	77.45	82.50	349,200	28,106,910	80.489	81.55	81.50	81.55	77.45	82.50	349,200	80.489	1.24%
2026-10-08	0	80.55	80.55	80.80	80.50	90.00	454,200	38,104,197	83.893	80.55	80.55	80.80	80.50	90.00	454,200	83.893	-8.47%
2026-10-07	0	88.00	88.00	88.35	86.30	89.60	40,600	3,551,737	87.481	88.00	88.00	88.35	86.30	89.60	40,600	87.481	-2.28%
2026-10-06	0	90.05	90.05	90.20	90.00	91.30	39,400	3,563,740	90.450	90.05	90.05	90.20	90.00	91.30	39,400	90.450	-1.26%
2026-10-05	0	91.20	91.20	91.65	89.75	92.50	44,500	4,063,320	91.311	91.20	91.20	91.65	89.75	92.50	44,500	91.311	2.47%
2026-10-02	0	89.00	89.00	89.20	89.00	93.55	81,400	7,369,967	90.540	89.00	89.00	89.20	89.00	93.55	81,400	90.540	-4.86%
2026-09-30	0	93.55	93.55	94.00	93.05	96.10	319,500	30,213,520	94.565	93.55	93.55	94.00	93.05	96.10	319,500	94.565	-1.42%
2026-09-29	0	94.90	94.70	94.90	92.00	95.80	396,500	37,249,552	93.946	94.90	94.70	94.90	92.00	95.80	396,500	93.946	2.10%
2026-09-28	0	92.95	92.75	92.95	92.50	98.95	486,600	46,016,335	94.567	92.95	92.75	92.95	92.50	98.95	486,600	94.567	-6.21%
2026-09-25	0	99.10	97.55	99.10	95.00	99.10	78,600	7,675,322	97.650	99.10	97.55	99.10	95.00	99.10	78,600	97.650	-0.10%
2026-09-24	0	99.20	99.20	99.25	98.00	102.7	350,300	34,708,415	99.082	99.20	99.20	99.25	98.00	102.7	350,300	99.082	-2.27%
2026-09-23	0	101.5	101.5	101.7	101.1	104.1	329,600	33,713,898	102.29	101.5	101.5	101.7	101.1	104.1	329,600	102.29	0.50%
2026-09-22	0	101.0	101.0	101.1	100.5	108.6	921,900	96,831,696	105.03	101.0	101.0	101.1	100.5	108.6	921,900	105.03	-3.44%
2026-09-21	0	104.6	104.5	104.6	102.4	108.5	2,118,500	223,747,145	105.62	104.6	104.5	104.6	102.4	108.5	2,118,500	105.62	4.08%
2026-09-18	0	100.5	100.5	100.8	95.55	100.5	291,500	28,785,715	98.750	100.5	100.5	100.8	95.55	100.5	291,500	98.750	4.15%
2026-09-17	0	96.50	96.50	96.70	94.00	97.50	140,240	13,485,800	96.162	96.50	96.50	96.70	94.00	97.50	140,240	96.162	-2.33%
2026-09-16	0	98.80	98.80	98.90	91.20	98.80	85,400	8,229,380	96.363	98.80	98.80	98.90	91.20	98.80	85,400	96.363	5.33%
2026-09-15	0	93.80	91.75	93.80	91.35	95.00	168,400	15,603,313	92.656	93.80	91.75	93.80	91.35	95.00	168,400	92.656	-0.42%
2026-09-14	0	94.20	94.20	94.30	92.20	98.00	95,900	8,962,775	93.460	94.20	94.20	94.30	92.20	98.00	95,900	93.460	-3.88%
2026-09-11	0	98.00	96.50	98.00	93.60	98.00	153,700	14,717,190	95.753	98.00	96.50	98.00	93.60	98.00	153,700	95.753	-0.76%
2026-09-10	0	98.75	98.00	98.75	96.45	99.85	188,600	18,475,069	97.959	98.75	98.00	98.75	96.45	99.85	188,600	97.959	-1.20%
2026-09-09	0	99.95	99.55	99.95	99.30	100.0	139,900	13,941,225	99.651	99.95	99.55	99.95	99.30	100.0	139,900	99.651	-0.05%
2026-09-08	0	100.0	99.55	100.0	99.00	101.5	222,100	22,220,275	100.05	100.0	99.55	100.0	99.00	101.5	222,100	100.05	-1.48%
2026-09-07	0	101.5	100.8	101.5	100.4	101.7	183,530	18,552,345	101.09	101.5	100.8	101.5	100.4	101.7	183,530	101.09	1.50%
2026-09-04	0	100.0	100.0	100.5	99.95	101.0	262,200	26,277,800	100.22	100.0	100.0	100.5	99.95	101.0	262,200	100.22	-0.99%
2026-09-03	0	101.0	100.8	101.0	99.60	101.9	444,700	44,753,250	100.64	101.0	100.8	101.0	99.60	101.9	444,700	100.64	1.00%
2026-09-02	0	100.0	100.0	100.1	98.95	100.3	265,200	26,452,813	99.747	100.0	100.0	100.1	98.95	100.3	265,200	99.747	0.00%
2026-09-01	0	100.0	100.0	100.2	98.45	101.1	472,300	47,089,091	99.702	100.0	100.0	100.2	98.45	101.1	472,300	99.702	-1.48%
2026-08-31	0	101.5	101.4	101.5	98.00	102.6	835,100	84,506,566	101.19	101.5	101.4	101.5	98.00	102.6	835,100	101.19	2.63%
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.

Back to top

---