Foxconn Interconnect Tech Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.675 | 3.725 | 3.490 | 3.705 | 3.705 | 48,230,659 |
| 2026-10-22 | 4.075 | 4.090 | 3.690 | 3.710 | 3.710 | 23,885,740 |
| 2026-10-21 | 4.130 | 4.140 | 4.000 | 4.060 | 4.060 | 16,997,500 |
| 2026-10-20 | 4.040 | 4.175 | 3.950 | 4.000 | 4.000 | 18,258,000 |
| 2026-10-16 | 4.065 | 4.090 | 3.910 | 4.060 | 4.060 | 30,091,702 |
| 2026-10-15 | 4.250 | 4.250 | 3.885 | 3.945 | 3.945 | 44,100,789 |
| 2026-10-14 | 4.405 | 4.490 | 4.320 | 4.335 | 4.335 | 13,597,000 |
| 2026-10-13 | 4.335 | 4.410 | 4.160 | 4.380 | 4.380 | 22,056,939 |
| 2026-10-12 | 4.625 | 4.625 | 4.410 | 4.430 | 4.430 | 20,999,000 |
| 2026-10-09 | 4.630 | 4.655 | 4.455 | 4.625 | 4.625 | 21,519,600 |
| 2026-10-08 | 4.905 | 5.150 | 4.650 | 4.665 | 4.665 | 26,962,908 |
| 2026-10-07 | 5.000 | 5.015 | 4.840 | 4.905 | 4.905 | 4,031,265 |
| 2026-10-06 | 4.880 | 5.030 | 4.850 | 5.015 | 5.015 | 7,705,601 |
| 2026-10-05 | 4.855 | 4.890 | 4.785 | 4.855 | 4.855 | 4,440,268 |
| 2026-10-02 | 4.900 | 4.925 | 4.770 | 4.845 | 4.845 | 7,948,609 |
| 2026-09-30 | 4.990 | 5.085 | 4.935 | 4.945 | 4.945 | 15,796,053 |
| 2026-09-29 | 4.960 | 5.025 | 4.850 | 4.925 | 4.925 | 17,825,000 |
| 2026-09-28 | 5.210 | 5.295 | 4.960 | 4.970 | 4.970 | 26,088,523 |
| 2026-09-25 | 5.380 | 5.380 | 5.155 | 5.180 | 5.180 | 7,444,553 |
| 2026-09-24 | 5.585 | 5.585 | 5.335 | 5.380 | 5.380 | 18,016,783 |
| 2026-09-23 | 5.715 | 5.735 | 5.465 | 5.595 | 5.595 | 28,802,000 |
| 2026-09-22 | 5.525 | 5.975 | 5.510 | 5.620 | 5.620 | 58,330,316 |
| 2026-09-21 | 5.430 | 5.505 | 5.285 | 5.410 | 5.410 | 15,775,000 |
| 2026-09-18 | 5.335 | 5.495 | 5.200 | 5.415 | 5.415 | 24,883,230 |
| 2026-09-17 | 5.305 | 5.340 | 5.140 | 5.205 | 5.205 | 13,138,390 |
| 2026-09-16 | 5.220 | 5.320 | 5.150 | 5.245 | 5.245 | 10,792,265 |
| 2026-09-15 | 5.315 | 5.340 | 5.130 | 5.130 | 5.130 | 12,403,000 |
| 2026-09-14 | 5.180 | 5.500 | 5.015 | 5.275 | 5.275 | 29,105,000 |
| 2026-09-11 | 5.485 | 5.485 | 5.200 | 5.275 | 5.275 | 25,299,016 |
| 2026-09-10 | 5.555 | 5.660 | 5.450 | 5.485 | 5.485 | 27,239,000 |
| 2026-09-09 | 5.350 | 5.670 | 5.350 | 5.655 | 5.655 | 38,533,000 |
| 2026-09-08 | 5.550 | 5.550 | 5.210 | 5.270 | 5.270 | 18,077,000 |
| 2026-09-07 | 5.400 | 5.535 | 5.340 | 5.490 | 5.490 | 23,848,664 |
| 2026-09-04 | 5.405 | 5.510 | 5.270 | 5.305 | 5.305 | 22,892,590 |
| 2026-09-03 | 5.285 | 5.440 | 5.105 | 5.350 | 5.350 | 27,472,939 |
| 2026-09-02 | 5.200 | 5.230 | 5.070 | 5.170 | 5.170 | 10,413,388 |
| 2026-09-01 | 5.325 | 5.325 | 5.200 | 5.250 | 5.250 | 22,670,764 |
| 2026-08-31 | 5.225 | 5.370 | 5.120 | 5.325 | 5.325 | 21,955,000 |
| 2026-08-28 | 5.395 | 5.760 | 5.305 | 5.340 | 5.340 | 52,034,000 |
| 2026-08-27 | 5.180 | 5.330 | 5.130 | 5.280 | 5.280 | 40,106,000 |
| 2026-08-26 | 5.005 | 5.095 | 4.985 | 5.005 | 5.005 | 13,510,251 |
| 2026-08-25 | 4.840 | 5.000 | 4.710 | 4.965 | 4.965 | 13,613,162 |
| 2026-08-24 | 5.050 | 5.100 | 4.780 | 4.850 | 4.850 | 18,107,574 |
| 2026-08-21 | 4.990 | 5.105 | 4.925 | 5.050 | 5.050 | 12,297,300 |
| 2026-08-20 | 5.120 | 5.160 | 4.940 | 4.985 | 4.985 | 21,489,248 |
| 2026-08-19 | 5.170 | 5.170 | 4.945 | 5.045 | 5.045 | 29,448,016 |
| 2026-08-18 | 5.535 | 5.560 | 5.265 | 5.285 | 5.285 | 26,303,406 |
| 2026-08-17 | 5.395 | 5.650 | 5.390 | 5.490 | 5.490 | 37,490,863 |
| 2026-08-14 | 5.285 | 5.380 | 5.160 | 5.280 | 5.280 | 29,819,367 |
| 2026-08-13 | 5.265 | 5.430 | 5.180 | 5.210 | 5.210 | 49,150,117 |
| 2026-08-12 | 5.130 | 5.220 | 4.875 | 5.220 | 5.220 | 56,191,711 |
| 2026-08-11 | 5.755 | 5.760 | 5.105 | 5.130 | 5.130 | 101,972,688 |
| 2026-08-10 | 6.100 | 6.155 | 5.800 | 5.975 | 5.975 | 26,800,000 |
| 2026-08-07 | 5.900 | 6.105 | 5.795 | 5.980 | 5.980 | 45,799,773 |
| 2026-08-06 | 5.935 | 6.080 | 5.760 | 5.885 | 5.885 | 50,966,246 |
| 2026-08-05 | 5.400 | 6.330 | 5.200 | 6.185 | 6.185 | 106,117,000 |
| 2026-08-04 | 4.945 | 5.325 | 4.945 | 5.275 | 5.275 | 32,108,000 |
| 2026-08-03 | 4.680 | 4.970 | 4.635 | 4.900 | 4.900 | 23,373,328 |
| 2026-07-31 | 4.880 | 4.960 | 4.670 | 4.700 | 4.700 | 37,938,000 |
| 2026-07-30 | 4.830 | 4.870 | 4.420 | 4.500 | 4.500 | 46,669,535 |
Page 1 of 21 · 1,229 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-25 | 0.0700 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.