Foxconn Interconnect Tech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.090	2.110	2.040	2.090	2.090	2,487,806
2023-02-21	2.150	2.160	2.110	2.120	2.120	1,580,000
2023-02-20	2.130	2.180	2.110	2.150	2.150	1,668,000
2023-02-17	2.170	2.170	2.080	2.110	2.110	6,043,772
2023-02-16	2.170	2.420	2.110	2.170	2.170	34,040,000
2023-02-15	2.100	2.110	2.060	2.070	2.070	2,325,000
2023-02-14	2.100	2.170	2.090	2.120	2.120	4,054,784
2023-02-13	2.080	2.100	2.030	2.100	2.100	3,953,000
2023-02-10	2.150	2.160	2.100	2.110	2.110	3,146,364
2023-02-09	2.100	2.190	2.100	2.180	2.180	2,491,000
2023-02-08	2.170	2.190	2.100	2.120	2.120	3,282,000
2023-02-07	2.200	2.230	2.160	2.180	2.180	2,182,000
2023-02-06	2.240	2.240	2.160	2.210	2.210	4,210,000
2023-02-03	2.270	2.300	2.210	2.230	2.230	7,664,000
2023-02-02	2.330	2.330	2.230	2.250	2.250	3,050,405
2023-02-01	2.260	2.300	2.200	2.290	2.290	8,911,000
2023-01-31	2.370	2.370	2.190	2.250	2.250	16,161,000
2023-01-30	2.470	2.470	2.300	2.350	2.350	13,532,997
2023-01-27	2.450	2.470	2.400	2.460	2.460	5,773,000
2023-01-26	2.430	2.470	2.400	2.450	2.450	6,253,325
2023-01-20	2.430	2.440	2.370	2.430	2.430	2,662,269
2023-01-19	2.380	2.420	2.320	2.420	2.420	3,461,213
2023-01-18	2.410	2.450	2.340	2.420	2.420	8,319,000
2023-01-17	2.330	2.450	2.330	2.400	2.400	22,344,000
2023-01-16	2.260	2.440	2.230	2.370	2.370	20,751,303
2023-01-13	2.250	2.310	2.180	2.250	2.250	19,452,520
2023-01-12	1.920	2.500	1.920	2.250	2.250	101,256,671
2023-01-11	1.950	1.950	1.890	1.920	1.920	8,672,000
2023-01-10	1.940	1.990	1.940	1.970	1.970	2,325,000
2023-01-09	1.940	2.020	1.900	1.940	1.940	7,177,324
2023-01-06	2.060	2.060	1.940	1.940	1.940	4,787,000
2023-01-05	2.090	2.090	1.900	1.980	1.980	13,741,000
2023-01-04	2.100	2.120	2.020	2.050	2.050	6,741,640
2023-01-03	2.070	2.210	2.070	2.080	2.080	14,902,992
2022-12-30	2.050	2.090	2.040	2.050	2.050	10,895,000
2022-12-29	2.040	2.090	2.020	2.040	2.040	5,091,000
2022-12-28	2.010	2.070	2.010	2.070	2.070	3,146,000
2022-12-23	2.050	2.070	2.020	2.050	2.050	2,004,488
2022-12-22	2.140	2.140	2.030	2.060	2.060	6,513,000
2022-12-21	2.110	2.190	1.990	2.140	2.140	21,419,390
2022-12-20	2.060	2.140	2.010	2.140	2.140	8,947,000
2022-12-19	1.950	2.270	1.950	2.060	2.060	20,593,325
2022-12-16	1.920	1.970	1.870	1.970	1.970	16,354,263
2022-12-15	1.960	1.990	1.930	1.950	1.950	5,833,992
2022-12-14	1.980	1.990	1.940	1.970	1.970	4,215,012
2022-12-13	2.030	2.030	1.950	1.980	1.980	4,320,011
2022-12-12	1.990	2.020	1.930	2.020	2.020	5,399,696
2022-12-09	1.960	2.050	1.950	2.000	2.000	7,491,996
2022-12-08	1.950	2.000	1.940	1.980	1.980	7,923,155
2022-12-07	2.000	2.050	1.930	1.950	1.950	16,975,000
2022-12-06	2.030	2.090	1.950	1.990	1.990	17,591,000
2022-12-05	1.920	2.030	1.850	2.030	2.030	22,673,232
2022-12-02	1.790	1.880	1.750	1.880	1.880	14,294,224
2022-12-01	1.650	1.780	1.640	1.780	1.780	8,895,000
2022-11-30	1.510	1.690	1.510	1.680	1.680	16,002,995
2022-11-29	1.490	1.560	1.490	1.530	1.530	4,761,062
2022-11-28	1.480	1.490	1.430	1.490	1.490	2,267,000
2022-11-25	1.500	1.540	1.470	1.500	1.500	1,976,647
2022-11-24	1.520	1.520	1.480	1.500	1.500	1,618,995
2022-11-23	1.530	1.530	1.490	1.500	1.500	2,155,021

← NewerPage 16 of 21 · 1,234 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.