Foxconn Interconnect Tech Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 2.200 | 2.290 | 2.160 | 2.280 | 2.280 | 23,923,000 |
| 2024-08-09 | 2.210 | 2.260 | 2.170 | 2.200 | 2.200 | 32,367,000 |
| 2024-08-08 | 2.170 | 2.180 | 2.080 | 2.120 | 2.120 | 30,943,694 |
| 2024-08-07 | 2.240 | 2.310 | 2.160 | 2.230 | 2.230 | 28,517,000 |
| 2024-08-06 | 2.300 | 2.410 | 2.190 | 2.240 | 2.240 | 50,721,000 |
| 2024-08-05 | 2.290 | 2.330 | 2.130 | 2.170 | 2.170 | 73,560,000 |
| 2024-08-02 | 2.580 | 2.620 | 2.380 | 2.410 | 2.410 | 57,692,645 |
| 2024-08-01 | 2.880 | 2.900 | 2.730 | 2.760 | 2.760 | 36,651,622 |
| 2024-07-31 | 2.560 | 2.710 | 2.530 | 2.690 | 2.690 | 20,898,126 |
| 2024-07-30 | 2.610 | 2.640 | 2.540 | 2.600 | 2.600 | 15,239,000 |
| 2024-07-29 | 2.600 | 2.690 | 2.570 | 2.630 | 2.630 | 22,586,000 |
| 2024-07-26 | 2.620 | 2.650 | 2.500 | 2.580 | 2.580 | 48,211,000 |
| 2024-07-25 | 2.900 | 2.900 | 2.580 | 2.630 | 2.630 | 76,474,000 |
| 2024-07-24 | 2.990 | 3.110 | 2.990 | 3.000 | 3.000 | 14,595,000 |
| 2024-07-23 | 3.170 | 3.180 | 2.980 | 2.990 | 2.990 | 19,476,000 |
| 2024-07-22 | 3.120 | 3.150 | 2.980 | 3.050 | 3.050 | 18,751,000 |
| 2024-07-19 | 3.030 | 3.160 | 3.030 | 3.090 | 3.090 | 26,699,957 |
| 2024-07-18 | 2.970 | 3.180 | 2.890 | 3.150 | 3.150 | 42,787,000 |
| 2024-07-17 | 3.210 | 3.250 | 3.050 | 3.060 | 3.060 | 36,722,600 |
| 2024-07-16 | 3.230 | 3.230 | 3.070 | 3.210 | 3.210 | 56,471,505 |
| 2024-07-15 | 3.450 | 3.500 | 3.080 | 3.180 | 3.180 | 103,139,000 |
| 2024-07-12 | 3.530 | 3.680 | 3.360 | 3.520 | 3.520 | 68,876,404 |
| 2024-07-11 | 3.770 | 3.930 | 3.680 | 3.720 | 3.720 | 35,557,894 |
| 2024-07-10 | 3.720 | 3.950 | 3.660 | 3.730 | 3.730 | 59,258,102 |
| 2024-07-09 | 3.110 | 3.730 | 3.080 | 3.700 | 3.700 | 124,770,000 |
| 2024-07-08 | 3.570 | 3.640 | 3.000 | 3.050 | 3.050 | 110,574,570 |
| 2024-07-05 | 3.660 | 3.660 | 3.450 | 3.550 | 3.550 | 26,270,408 |
| 2024-07-04 | 3.560 | 3.790 | 3.530 | 3.660 | 3.660 | 38,027,000 |
| 2024-07-03 | 3.650 | 3.700 | 3.480 | 3.490 | 3.490 | 26,405,782 |
| 2024-07-02 | 3.460 | 3.700 | 3.420 | 3.630 | 3.630 | 59,795,000 |
| 2024-06-28 | 3.100 | 3.470 | 2.960 | 3.470 | 3.470 | 58,169,000 |
| 2024-06-27 | 3.030 | 3.220 | 3.020 | 3.090 | 3.090 | 46,076,000 |
| 2024-06-26 | 3.260 | 3.320 | 2.980 | 3.090 | 3.090 | 66,059,000 |
| 2024-06-25 | 3.230 | 3.240 | 3.100 | 3.140 | 3.140 | 45,604,778 |
| 2024-06-24 | 3.370 | 3.400 | 3.210 | 3.340 | 3.340 | 34,487,000 |
| 2024-06-21 | 3.410 | 3.500 | 3.300 | 3.400 | 3.400 | 36,032,000 |
| 2024-06-20 | 3.440 | 3.750 | 3.300 | 3.540 | 3.540 | 97,712,490 |
| 2024-06-19 | 3.490 | 3.570 | 3.340 | 3.470 | 3.470 | 79,589,937 |
| 2024-06-18 | 2.960 | 3.530 | 2.960 | 3.450 | 3.450 | 119,741,065 |
| 2024-06-17 | 2.810 | 3.050 | 2.800 | 2.960 | 2.960 | 58,913,000 |
| 2024-06-14 | 2.650 | 2.850 | 2.600 | 2.840 | 2.840 | 57,585,840 |
| 2024-06-13 | 2.450 | 2.710 | 2.440 | 2.650 | 2.650 | 62,336,000 |
| 2024-06-12 | 2.520 | 2.560 | 2.350 | 2.400 | 2.400 | 27,950,000 |
| 2024-06-11 | 2.420 | 2.460 | 2.380 | 2.460 | 2.460 | 15,750,000 |
| 2024-06-07 | 2.660 | 2.690 | 2.450 | 2.460 | 2.460 | 44,822,000 |
| 2024-06-06 | 2.360 | 2.740 | 2.320 | 2.720 | 2.720 | 92,477,312 |
| 2024-06-05 | 2.330 | 2.350 | 2.280 | 2.300 | 2.300 | 8,543,000 |
| 2024-06-04 | 2.460 | 2.520 | 2.290 | 2.340 | 2.340 | 25,910,000 |
| 2024-06-03 | 2.590 | 2.630 | 2.440 | 2.460 | 2.460 | 16,241,000 |
| 2024-05-31 | 2.390 | 2.620 | 2.380 | 2.540 | 2.540 | 29,929,888 |
| 2024-05-30 | 2.500 | 2.500 | 2.370 | 2.420 | 2.420 | 17,755,600 |
| 2024-05-29 | 2.450 | 2.800 | 2.420 | 2.530 | 2.530 | 70,829,001 |
| 2024-05-28 | 2.270 | 2.500 | 2.230 | 2.460 | 2.460 | 46,899,000 |
| 2024-05-27 | 2.150 | 2.300 | 2.120 | 2.270 | 2.270 | 13,034,000 |
| 2024-05-24 | 2.110 | 2.220 | 2.110 | 2.180 | 2.180 | 12,159,399 |
| 2024-05-23 | 2.230 | 2.300 | 2.080 | 2.120 | 2.120 | 17,699,398 |
| 2024-05-22 | 2.090 | 2.220 | 2.080 | 2.190 | 2.190 | 12,928,000 |
| 2024-05-21 | 2.090 | 2.150 | 2.060 | 2.090 | 2.090 | 5,136,393 |
| 2024-05-20 | 2.140 | 2.210 | 2.080 | 2.100 | 2.100 | 15,644,684 |
| 2024-05-17 | 2.250 | 2.250 | 2.110 | 2.210 | 2.210 | 15,887,646 |
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.