Foxconn Interconnect Tech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.590	1.590	1.470	1.510	1.510	7,885,000
2022-11-21	1.600	1.620	1.550	1.600	1.600	3,901,000
2022-11-18	1.580	1.600	1.560	1.590	1.590	4,378,682
2022-11-17	1.540	1.580	1.460	1.580	1.580	11,027,985
2022-11-16	1.580	1.620	1.510	1.540	1.540	10,796,052
2022-11-15	1.500	1.620	1.490	1.590	1.590	14,472,156
2022-11-14	1.490	1.550	1.440	1.500	1.500	14,490,000
2022-11-11	1.450	1.490	1.400	1.450	1.450	23,855,000
2022-11-10	1.350	1.430	1.350	1.410	1.410	18,557,994
2022-11-09	1.120	1.470	1.120	1.400	1.400	96,224,000
2022-11-08	1.040	1.070	1.020	1.050	1.050	842,133
2022-11-07	0.990	1.060	0.970	1.040	1.040	4,570,031
2022-11-04	0.950	1.010	0.950	0.990	0.990	2,266,000
2022-11-03	0.980	0.980	0.940	0.950	0.950	770,000
2022-11-02	0.940	0.990	0.940	0.980	0.980	1,131,000
2022-11-01	0.910	0.960	0.900	0.950	0.950	3,958,000
2022-10-31	0.900	0.940	0.900	0.920	0.920	2,095,000
2022-10-28	0.940	0.970	0.910	0.920	0.920	2,717,000
2022-10-27	0.960	0.990	0.960	0.970	0.970	1,905,000
2022-10-26	0.950	0.980	0.900	0.960	0.960	2,295,000
2022-10-25	0.950	0.980	0.920	0.940	0.940	4,715,000
2022-10-24	1.020	1.030	0.940	0.970	0.970	3,209,000
2022-10-21	1.010	1.050	1.010	1.040	1.040	1,238,000
2022-10-20	0.970	1.030	0.970	1.010	1.010	867,000
2022-10-19	1.010	1.030	0.990	0.990	0.990	684,000
2022-10-18	0.990	1.020	0.970	1.020	1.020	1,817,000
2022-10-17	0.940	0.990	0.940	0.990	0.990	1,321,000
2022-10-14	0.940	0.970	0.940	0.940	0.940	914,000
2022-10-13	0.970	0.980	0.920	0.920	0.920	1,902,000
2022-10-12	0.950	1.040	0.950	0.980	0.980	3,004,000
2022-10-11	0.980	0.990	0.950	0.970	0.970	933,000
2022-10-10	0.990	1.010	0.990	0.990	0.990	1,062,000
2022-10-07	1.010	1.030	0.990	1.020	1.020	668,000
2022-10-06	1.000	1.030	0.990	1.030	1.030	234,000
2022-10-05	0.950	1.020	0.950	1.020	1.020	2,878,000
2022-10-03	0.910	0.980	0.910	0.930	0.930	2,308,000
2022-09-30	0.950	0.980	0.930	0.930	0.930	1,772,000
2022-09-29	1.000	1.000	0.900	0.950	0.950	2,125,000
2022-09-28	1.000	1.020	0.970	0.980	0.980	1,811,000
2022-09-27	0.990	1.040	0.980	1.010	1.010	1,880,000
2022-09-26	1.010	1.040	1.000	1.000	1.000	2,075,000
2022-09-23	1.030	1.050	1.020	1.040	1.040	1,085,000
2022-09-22	1.020	1.050	1.000	1.050	1.050	1,527,000
2022-09-21	1.090	1.110	1.050	1.060	1.060	1,592,000
2022-09-20	1.090	1.110	1.060	1.100	1.100	965,000
2022-09-19	1.100	1.140	1.070	1.090	1.090	2,340,000
2022-09-16	1.120	1.140	1.090	1.110	1.110	2,973,419
2022-09-15	1.170	1.190	1.140	1.140	1.140	2,211,000
2022-09-14	1.120	1.210	1.100	1.180	1.180	8,229,000
2022-09-13	1.070	1.200	1.070	1.150	1.150	9,158,138
2022-09-09	1.040	1.100	1.030	1.080	1.080	2,432,000
2022-09-08	1.110	1.110	1.050	1.060	1.060	1,918,000
2022-09-07	1.100	1.110	1.080	1.110	1.110	1,783,000
2022-09-06	1.090	1.110	1.090	1.110	1.110	1,979,049
2022-09-05	1.130	1.130	1.090	1.090	1.090	2,638,000
2022-09-02	1.140	1.150	1.130	1.140	1.140	1,340,000
2022-09-01	1.150	1.160	1.130	1.150	1.150	1,651,986
2022-08-31	1.150	1.170	1.140	1.170	1.170	2,589,000
2022-08-30	1.150	1.170	1.130	1.170	1.170	1,853,000
2022-08-29	1.150	1.170	1.140	1.150	1.150	1,763,000

← NewerPage 17 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.