Foxconn Interconnect Tech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.080	1.080	1.040	1.070	1.070	2,061,000
2023-08-17	1.080	1.100	1.060	1.070	1.070	4,827,000
2023-08-16	1.120	1.130	1.080	1.110	1.110	3,974,000
2023-08-15	1.120	1.150	1.110	1.130	1.130	1,179,000
2023-08-14	1.100	1.140	1.070	1.120	1.120	3,892,000
2023-08-11	1.170	1.170	1.100	1.130	1.130	4,798,000
2023-08-10	1.180	1.220	1.150	1.170	1.170	2,493,000
2023-08-09	1.160	1.190	1.150	1.180	1.180	3,690,000
2023-08-08	1.200	1.200	1.090	1.170	1.170	7,309,000
2023-08-07	1.270	1.280	1.240	1.250	1.250	2,395,000
2023-08-04	1.310	1.310	1.270	1.290	1.290	2,010,000
2023-08-03	1.310	1.320	1.280	1.310	1.310	4,535,500
2023-08-02	1.330	1.350	1.290	1.310	1.310	2,518,000
2023-08-01	1.350	1.360	1.320	1.340	1.340	2,603,000
2023-07-31	1.370	1.400	1.340	1.360	1.360	3,304,000
2023-07-28	1.330	1.360	1.300	1.350	1.350	3,418,000
2023-07-27	1.300	1.330	1.290	1.330	1.330	3,692,000
2023-07-26	1.320	1.340	1.280	1.300	1.300	4,788,000
2023-07-25	1.310	1.350	1.310	1.330	1.330	1,209,000
2023-07-24	1.300	1.320	1.290	1.310	1.310	1,074,000
2023-07-21	1.340	1.340	1.300	1.320	1.320	2,771,000
2023-07-20	1.390	1.400	1.330	1.340	1.340	1,325,000
2023-07-19	1.400	1.400	1.350	1.370	1.370	2,949,000
2023-07-18	1.450	1.450	1.380	1.400	1.400	1,535,000
2023-07-14	1.430	1.440	1.410	1.440	1.440	1,867,000
2023-07-13	1.390	1.440	1.390	1.430	1.430	1,650,000
2023-07-12	1.420	1.420	1.390	1.400	1.400	950,000
2023-07-11	1.380	1.420	1.380	1.420	1.420	2,379,000
2023-07-10	1.430	1.430	1.370	1.390	1.390	1,613,325
2023-07-07	1.380	1.400	1.360	1.390	1.390	914,000
2023-07-06	1.400	1.420	1.380	1.390	1.390	781,000
2023-07-05	1.410	1.440	1.400	1.420	1.420	1,432,000
2023-07-04	1.440	1.440	1.410	1.430	1.430	1,389,363
2023-07-03	1.380	1.440	1.380	1.440	1.440	2,158,000
2023-06-30	1.440	1.470	1.370	1.390	1.390	9,255,000
2023-06-29	1.460	1.470	1.430	1.450	1.450	1,347,000
2023-06-28	1.430	1.490	1.410	1.470	1.470	3,632,000
2023-06-27	1.340	1.480	1.340	1.450	1.450	12,102,000
2023-06-26	1.280	1.350	1.280	1.340	1.340	2,484,000
2023-06-23	1.300	1.320	1.280	1.280	1.280	1,555,000
2023-06-21	1.350	1.350	1.280	1.320	1.320	5,449,000
2023-06-20	1.400	1.400	1.290	1.330	1.330	18,156,133
2023-06-19	1.440	1.450	1.350	1.420	1.420	10,316,000
2023-06-16	1.460	1.470	1.430	1.450	1.450	5,219,000
2023-06-15	1.470	1.470	1.440	1.450	1.450	4,439,000
2023-06-14	1.470	1.470	1.430	1.460	1.460	5,442,000
2023-06-13	1.440	1.480	1.440	1.460	1.460	9,959,000
2023-06-12	1.440	1.460	1.420	1.450	1.450	2,266,000
2023-06-09	1.440	1.460	1.430	1.450	1.450	2,838,000
2023-06-08	1.420	1.460	1.410	1.450	1.450	2,897,000
2023-06-07	1.460	1.460	1.430	1.440	1.440	4,222,278
2023-06-06	1.450	1.480	1.430	1.450	1.450	2,097,831
2023-06-05	1.460	1.470	1.430	1.470	1.470	2,203,344
2023-06-02	1.500	1.530	1.440	1.460	1.460	6,685,000
2023-06-01	1.440	1.470	1.430	1.470	1.470	3,035,000
2023-05-31	1.430	1.520	1.430	1.450	1.450	4,129,000
2023-05-30	1.400	1.490	1.400	1.450	1.450	4,153,000
2023-05-29	1.430	1.450	1.400	1.410	1.410	1,545,000
2023-05-25	1.380	1.430	1.370	1.420	1.420	2,819,000
2023-05-24	1.420	1.430	1.390	1.390	1.390	1,726,116

← NewerPage 14 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.