Foxconn Interconnect Tech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.480	1.480	1.410	1.420	1.420	1,781,000
2023-05-22	1.460	1.500	1.450	1.480	1.480	1,261,100
2023-05-19	1.470	1.510	1.450	1.460	1.460	816,000
2023-05-18	1.460	1.530	1.460	1.500	1.500	2,465,278
2023-05-17	1.470	1.530	1.430	1.460	1.460	3,145,000
2023-05-16	1.460	1.490	1.440	1.480	1.480	1,389,000
2023-05-15	1.450	1.470	1.400	1.460	1.460	4,300,000
2023-05-12	1.490	1.490	1.440	1.450	1.450	1,308,650
2023-05-11	1.470	1.540	1.460	1.490	1.490	4,170,862
2023-05-10	1.430	1.490	1.420	1.460	1.460	2,277,000
2023-05-09	1.480	1.500	1.420	1.460	1.460	4,045,000
2023-05-08	1.500	1.510	1.470	1.510	1.510	4,188,000
2023-05-05	1.480	1.500	1.460	1.490	1.490	3,184,000
2023-05-04	1.490	1.500	1.460	1.480	1.480	3,983,000
2023-05-03	1.460	1.480	1.410	1.480	1.480	2,090,354
2023-05-02	1.540	1.590	1.460	1.470	1.470	5,376,533
2023-04-28	1.540	1.560	1.500	1.550	1.550	3,628,000
2023-04-27	1.460	1.550	1.450	1.540	1.540	9,683,000
2023-04-26	1.460	1.490	1.450	1.470	1.470	3,604,000
2023-04-25	1.550	1.570	1.430	1.450	1.450	14,713,000
2023-04-24	1.650	1.650	1.540	1.550	1.550	26,678,000
2023-04-21	1.820	1.870	1.760	1.780	1.780	4,835,000
2023-04-20	1.820	1.860	1.810	1.850	1.850	5,729,000
2023-04-19	1.880	1.890	1.810	1.820	1.820	6,349,000
2023-04-18	1.870	1.890	1.850	1.860	1.860	4,208,000
2023-04-17	1.940	1.940	1.870	1.870	1.870	4,679,000
2023-04-14	1.910	1.920	1.860	1.920	1.920	7,149,000
2023-04-13	1.890	1.910	1.860	1.910	1.910	4,281,000
2023-04-12	1.940	1.960	1.880	1.900	1.900	12,494,000
2023-04-11	2.160	2.250	1.920	1.940	1.940	42,362,100
2023-04-06	1.970	2.300	1.910	2.160	2.160	65,146,000
2023-04-04	1.970	2.110	1.900	1.950	1.950	20,699,020
2023-04-03	1.860	1.960	1.860	1.910	1.910	8,336,000
2023-03-31	1.900	1.920	1.830	1.840	1.840	14,331,000
2023-03-30	1.900	1.930	1.840	1.850	1.850	2,688,000
2023-03-29	1.860	1.890	1.840	1.890	1.890	3,477,000
2023-03-28	1.930	1.940	1.830	1.830	1.830	4,128,000
2023-03-27	1.990	1.990	1.840	1.880	1.880	8,342,000
2023-03-24	1.910	2.010	1.900	1.900	1.900	11,518,000
2023-03-23	1.870	1.910	1.830	1.910	1.910	7,535,634
2023-03-22	1.870	1.880	1.830	1.840	1.840	5,586,004
2023-03-21	1.870	1.870	1.820	1.850	1.850	2,118,000
2023-03-20	1.830	1.890	1.800	1.830	1.830	10,289,000
2023-03-17	1.860	1.900	1.820	1.820	1.820	16,932,369
2023-03-16	1.830	1.980	1.750	1.860	1.860	13,031,000
2023-03-15	2.110	2.140	1.740	1.820	1.820	31,217,000
2023-03-14	2.100	2.130	2.060	2.110	2.110	3,391,000
2023-03-13	2.100	2.140	2.060	2.100	2.100	4,189,748
2023-03-10	2.140	2.150	2.080	2.100	2.100	1,955,000
2023-03-09	2.200	2.210	2.170	2.170	2.170	2,254,500
2023-03-08	2.160	2.220	2.150	2.210	2.210	2,158,996
2023-03-07	2.200	2.240	2.150	2.190	2.190	2,263,000
2023-03-06	2.250	2.320	2.210	2.220	2.220	4,337,276
2023-03-03	2.220	2.250	2.180	2.220	2.220	1,708,000
2023-03-02	2.160	2.210	2.160	2.210	2.210	1,319,325
2023-03-01	2.100	2.220	2.100	2.180	2.180	5,084,000
2023-02-28	2.040	2.090	2.040	2.090	2.090	2,205,000
2023-02-27	2.060	2.100	2.040	2.080	2.080	1,814,000
2023-02-24	2.060	2.080	2.040	2.060	2.060	1,638,000
2023-02-23	2.070	2.110	2.060	2.100	2.100	1,858,000

← NewerPage 15 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.