Foxconn Interconnect Tech Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 2.280 | 2.400 | 2.240 | 2.270 | 2.270 | 24,289,345 |
| 2024-05-14 | 2.200 | 2.350 | 2.160 | 2.230 | 2.230 | 26,934,352 |
| 2024-05-13 | 1.950 | 2.190 | 1.940 | 2.190 | 2.190 | 20,991,358 |
| 2024-05-10 | 2.220 | 2.220 | 1.940 | 1.950 | 1.950 | 33,789,500 |
| 2024-05-09 | 2.140 | 2.220 | 2.120 | 2.200 | 2.200 | 11,592,303 |
| 2024-05-08 | 2.190 | 2.220 | 2.140 | 2.150 | 2.150 | 9,935,000 |
| 2024-05-07 | 2.170 | 2.310 | 2.170 | 2.230 | 2.230 | 13,541,012 |
| 2024-05-06 | 2.190 | 2.220 | 2.120 | 2.190 | 2.190 | 17,197,000 |
| 2024-05-03 | 2.210 | 2.220 | 2.160 | 2.200 | 2.200 | 6,541,894 |
| 2024-05-02 | 2.260 | 2.320 | 2.200 | 2.210 | 2.210 | 6,200,000 |
| 2024-04-30 | 2.250 | 2.340 | 2.240 | 2.260 | 2.260 | 8,431,000 |
| 2024-04-29 | 2.300 | 2.360 | 2.250 | 2.290 | 2.290 | 9,596,000 |
| 2024-04-26 | 2.120 | 2.380 | 2.100 | 2.360 | 2.360 | 33,745,510 |
| 2024-04-25 | 2.100 | 2.130 | 2.020 | 2.120 | 2.120 | 10,666,000 |
| 2024-04-24 | 1.970 | 2.100 | 1.960 | 2.070 | 2.070 | 14,802,000 |
| 2024-04-23 | 1.950 | 2.000 | 1.920 | 1.980 | 1.980 | 7,635,001 |
| 2024-04-22 | 1.930 | 1.960 | 1.870 | 1.920 | 1.920 | 10,151,000 |
| 2024-04-19 | 1.970 | 1.970 | 1.860 | 1.970 | 1.970 | 12,074,523 |
| 2024-04-18 | 1.910 | 2.000 | 1.890 | 1.970 | 1.970 | 12,650,000 |
| 2024-04-17 | 1.820 | 1.950 | 1.800 | 1.920 | 1.920 | 20,057,000 |
| 2024-04-16 | 2.030 | 2.030 | 1.780 | 1.820 | 1.820 | 35,722,324 |
| 2024-04-15 | 2.090 | 2.090 | 1.800 | 2.030 | 2.030 | 67,696,000 |
| 2024-04-12 | 2.150 | 2.160 | 1.910 | 2.100 | 2.100 | 60,232,980 |
| 2024-04-11 | 2.430 | 2.470 | 2.110 | 2.150 | 2.150 | 41,359,000 |
| 2024-04-10 | 2.360 | 2.450 | 2.320 | 2.440 | 2.440 | 29,871,976 |
| 2024-04-09 | 2.190 | 2.390 | 2.180 | 2.360 | 2.360 | 40,087,000 |
| 2024-04-08 | 2.080 | 2.200 | 2.070 | 2.190 | 2.190 | 34,279,048 |
| 2024-04-05 | 2.150 | 2.150 | 2.030 | 2.090 | 2.090 | 8,336,000 |
| 2024-04-03 | 2.120 | 2.200 | 2.080 | 2.150 | 2.150 | 26,705,000 |
| 2024-04-02 | 2.000 | 2.190 | 1.960 | 2.120 | 2.120 | 28,751,000 |
| 2024-03-28 | 1.930 | 2.080 | 1.930 | 2.000 | 2.000 | 18,523,000 |
| 2024-03-27 | 2.050 | 2.080 | 1.910 | 1.940 | 1.940 | 27,735,000 |
| 2024-03-26 | 2.040 | 2.150 | 2.020 | 2.060 | 2.060 | 21,017,000 |
| 2024-03-25 | 2.100 | 2.200 | 2.000 | 2.030 | 2.030 | 35,829,000 |
| 2024-03-22 | 1.900 | 2.100 | 1.860 | 2.050 | 2.050 | 52,885,000 |
| 2024-03-21 | 1.840 | 1.940 | 1.790 | 1.910 | 1.910 | 27,165,000 |
| 2024-03-20 | 1.840 | 1.980 | 1.770 | 1.820 | 1.820 | 49,556,000 |
| 2024-03-19 | 1.800 | 1.910 | 1.710 | 1.760 | 1.760 | 27,922,898 |
| 2024-03-18 | 1.640 | 1.910 | 1.590 | 1.830 | 1.830 | 54,592,000 |
| 2024-03-15 | 1.370 | 1.670 | 1.360 | 1.640 | 1.640 | 45,034,588 |
| 2024-03-14 | 1.360 | 1.400 | 1.300 | 1.370 | 1.370 | 15,494,000 |
| 2024-03-13 | 1.320 | 1.430 | 1.220 | 1.340 | 1.340 | 36,829,000 |
| 2024-03-12 | 1.230 | 1.280 | 1.190 | 1.240 | 1.240 | 8,256,000 |
| 2024-03-11 | 1.150 | 1.270 | 1.140 | 1.240 | 1.240 | 11,479,000 |
| 2024-03-08 | 1.050 | 1.160 | 1.050 | 1.140 | 1.140 | 9,785,650 |
| 2024-03-07 | 1.100 | 1.110 | 1.050 | 1.060 | 1.060 | 3,053,000 |
| 2024-03-06 | 1.080 | 1.120 | 1.080 | 1.100 | 1.100 | 2,134,000 |
| 2024-03-05 | 1.090 | 1.140 | 1.070 | 1.090 | 1.090 | 5,842,000 |
| 2024-03-04 | 1.050 | 1.150 | 1.040 | 1.100 | 1.100 | 9,800,000 |
| 2024-03-01 | 1.070 | 1.070 | 1.020 | 1.040 | 1.040 | 3,159,000 |
| 2024-02-29 | 1.010 | 1.060 | 1.010 | 1.030 | 1.030 | 3,191,000 |
| 2024-02-28 | 1.050 | 1.060 | 1.010 | 1.010 | 1.010 | 2,665,000 |
| 2024-02-27 | 1.020 | 1.070 | 1.010 | 1.050 | 1.050 | 3,462,000 |
| 2024-02-26 | 1.020 | 1.050 | 1.010 | 1.010 | 1.010 | 2,883,000 |
| 2024-02-23 | 1.010 | 1.020 | 0.990 | 1.000 | 1.000 | 1,394,000 |
| 2024-02-22 | 1.010 | 1.020 | 0.980 | 1.020 | 1.020 | 1,588,000 |
| 2024-02-21 | 0.940 | 1.020 | 0.940 | 1.000 | 1.000 | 4,066,000 |
| 2024-02-20 | 0.970 | 0.980 | 0.930 | 0.960 | 0.960 | 2,714,000 |
| 2024-02-19 | 0.980 | 0.990 | 0.950 | 0.950 | 0.950 | 1,139,000 |
| 2024-02-16 | 0.930 | 0.990 | 0.920 | 0.980 | 0.980 | 1,388,000 |
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.