Foxconn Interconnect Tech Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.940	0.950	0.920	0.930	0.930	516,000
2024-02-14	0.970	0.970	0.930	0.950	0.950	673,000
2024-02-09	1.020	1.020	0.940	0.970	0.970	700,000
2024-02-08	0.940	0.990	0.940	0.990	0.990	3,185,000
2024-02-07	0.980	0.990	0.940	0.940	0.940	5,373,000
2024-02-06	0.940	0.970	0.910	0.960	0.960	2,376,000
2024-02-05	0.920	0.920	0.880	0.900	0.900	4,285,142
2024-02-02	0.970	0.990	0.900	0.920	0.920	9,219,000
2024-02-01	0.930	0.970	0.930	0.960	0.960	2,253,000
2024-01-31	0.970	0.980	0.930	0.930	0.930	4,003,000
2024-01-30	0.990	0.990	0.960	0.970	0.970	3,648,000
2024-01-29	1.020	1.020	0.980	0.990	0.990	1,499,000
2024-01-26	1.020	1.030	0.990	0.990	0.990	4,813,000
2024-01-25	1.030	1.040	1.010	1.040	1.040	2,805,000
2024-01-24	1.020	1.040	1.000	1.030	1.030	2,738,166
2024-01-23	1.030	1.030	0.980	1.010	1.010	2,366,000
2024-01-22	1.030	1.040	0.960	0.980	0.980	5,730,000
2024-01-19	1.020	1.030	1.000	1.000	1.000	3,448,000
2024-01-18	1.010	1.030	0.990	1.020	1.020	4,172,000
2024-01-17	1.020	1.030	1.010	1.020	1.020	2,993,000
2024-01-16	1.060	1.070	1.030	1.040	1.040	2,392,000
2024-01-15	1.060	1.120	1.040	1.080	1.080	3,878,000
2024-01-12	1.030	1.090	1.030	1.070	1.070	5,804,000
2024-01-11	1.050	1.060	1.040	1.040	1.040	1,545,000
2024-01-10	1.030	1.050	1.010	1.030	1.030	2,045,688
2024-01-09	1.060	1.080	1.030	1.030	1.030	4,767,000
2024-01-08	1.170	1.170	1.050	1.060	1.060	7,944,000
2024-01-05	1.130	1.150	1.120	1.150	1.150	1,210,000
2024-01-04	1.190	1.190	1.120	1.140	1.140	5,324,000
2024-01-03	1.150	1.190	1.150	1.180	1.180	3,044,666
2024-01-02	1.160	1.170	1.130	1.150	1.150	2,743,000
2023-12-29	1.160	1.200	1.160	1.180	1.180	4,083,000
2023-12-28	1.160	1.190	1.150	1.170	1.170	4,134,000
2023-12-27	1.110	1.180	1.110	1.160	1.160	4,859,000
2023-12-22	1.130	1.160	1.090	1.110	1.110	3,465,000
2023-12-21	1.110	1.160	1.100	1.130	1.130	1,992,000
2023-12-20	1.110	1.130	1.110	1.110	1.110	1,159,000
2023-12-19	1.110	1.150	1.100	1.110	1.110	2,177,000
2023-12-18	1.130	1.150	1.110	1.130	1.130	1,050,000
2023-12-15	1.160	1.160	1.110	1.150	1.150	3,467,000
2023-12-14	1.050	1.210	1.050	1.120	1.120	12,800,000
2023-12-13	1.070	1.070	1.010	1.050	1.050	8,281,000
2023-12-12	1.090	1.120	1.060	1.070	1.070	5,856,000
2023-12-11	1.160	1.160	1.080	1.100	1.100	7,117,106
2023-12-08	1.160	1.180	1.140	1.170	1.170	2,489,000
2023-12-07	1.160	1.160	1.120	1.150	1.150	1,578,000
2023-12-06	1.150	1.160	1.120	1.160	1.160	3,431,000
2023-12-05	1.140	1.160	1.130	1.150	1.150	1,726,695
2023-12-04	1.180	1.190	1.140	1.150	1.150	2,756,000
2023-12-01	1.170	1.180	1.160	1.180	1.180	1,069,000
2023-11-30	1.170	1.190	1.150	1.180	1.180	2,315,280
2023-11-29	1.190	1.200	1.140	1.160	1.160	3,575,000
2023-11-28	1.190	1.230	1.170	1.190	1.190	5,504,000
2023-11-27	1.170	1.200	1.160	1.180	1.180	1,560,648
2023-11-24	1.220	1.240	1.170	1.170	1.170	5,716,000
2023-11-23	1.200	1.220	1.170	1.220	1.220	3,674,000
2023-11-22	1.280	1.280	1.180	1.200	1.200	5,283,612
2023-11-21	1.270	1.280	1.250	1.270	1.270	2,185,000
2023-11-20	1.260	1.280	1.220	1.270	1.270	2,733,466
2023-11-17	1.230	1.260	1.220	1.240	1.240	3,389,000

← NewerPage 12 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.