Foxconn Interconnect Tech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.180	1.200	1.160	1.190	1.190	2,227,000
2022-08-25	1.180	1.190	1.150	1.180	1.180	1,281,993
2022-08-24	1.190	1.190	1.130	1.140	1.140	2,438,993
2022-08-23	1.170	1.180	1.140	1.160	1.160	1,088,000
2022-08-22	1.190	1.200	1.170	1.190	1.190	2,384,039
2022-08-19	1.180	1.230	1.170	1.200	1.200	5,017,000
2022-08-18	1.170	1.190	1.160	1.180	1.180	1,950,007
2022-08-17	1.140	1.190	1.130	1.190	1.190	5,209,007
2022-08-16	1.150	1.180	1.140	1.160	1.160	2,136,000
2022-08-15	1.190	1.190	1.130	1.160	1.160	4,718,000
2022-08-12	1.190	1.190	1.150	1.170	1.170	1,807,000
2022-08-11	1.180	1.190	1.160	1.180	1.180	4,539,993
2022-08-10	1.300	1.300	1.100	1.160	1.160	27,153,513
2022-08-09	1.330	1.340	1.290	1.310	1.310	2,576,000
2022-08-08	1.290	1.340	1.270	1.330	1.330	3,939,000
2022-08-05	1.300	1.310	1.270	1.300	1.300	3,911,000
2022-08-04	1.230	1.290	1.230	1.280	1.280	5,526,000
2022-08-03	1.220	1.250	1.210	1.220	1.220	3,127,994
2022-08-02	1.280	1.280	1.200	1.210	1.210	8,018,006
2022-08-01	1.270	1.310	1.240	1.280	1.280	5,854,000
2022-07-29	1.310	1.310	1.260	1.260	1.260	5,759,000
2022-07-28	1.350	1.370	1.300	1.300	1.300	6,083,000
2022-07-27	1.270	1.380	1.240	1.340	1.340	10,004,000
2022-07-26	1.310	1.320	1.270	1.290	1.290	6,876,000
2022-07-25	1.310	1.410	1.260	1.310	1.310	22,775,000
2022-07-22	1.200	1.400	1.190	1.290	1.290	46,602,085
2022-07-21	1.190	1.200	1.150	1.190	1.190	6,353,000
2022-07-20	1.220	1.260	1.170	1.180	1.180	14,728,993
2022-07-19	1.260	1.300	1.180	1.200	1.200	20,896,000
2022-07-18	1.100	1.320	1.090	1.300	1.300	75,976,000
2022-07-15	1.000	1.000	0.960	0.980	0.980	1,172,992
2022-07-14	0.970	1.030	0.950	1.000	1.000	3,688,000
2022-07-13	0.990	0.990	0.960	0.980	0.980	2,797,000
2022-07-12	0.990	0.990	0.960	0.990	0.990	2,205,000
2022-07-11	1.010	1.010	0.980	1.000	1.000	1,529,000
2022-07-08	1.000	1.020	0.990	1.010	1.010	1,850,000
2022-07-07	1.010	1.010	0.980	1.000	1.000	1,194,000
2022-07-06	1.020	1.020	0.990	1.000	1.000	2,318,000
2022-07-05	1.050	1.050	1.010	1.010	1.010	2,835,000
2022-07-04	1.070	1.070	1.010	1.040	1.040	3,433,000
2022-06-30	1.090	1.090	1.050	1.070	1.070	2,954,704
2022-06-29	1.100	1.110	1.070	1.090	1.090	2,852,000
2022-06-28	1.110	1.130	1.070	1.120	1.120	5,075,000
2022-06-27	1.120	1.130	1.090	1.110	1.110	4,908,000
2022-06-24	1.080	1.110	1.080	1.110	1.110	4,464,000
2022-06-23	1.050	1.090	1.050	1.080	1.080	1,765,000
2022-06-22	1.060	1.080	1.050	1.050	1.050	1,228,000
2022-06-21	1.040	1.090	1.040	1.070	1.070	2,077,000
2022-06-20	1.080	1.080	1.040	1.050	1.050	1,439,000
2022-06-17	1.030	1.070	1.030	1.070	1.070	4,390,000
2022-06-16	1.080	1.080	1.010	1.040	1.040	4,169,922
2022-06-15	1.070	1.090	1.060	1.080	1.080	1,839,000
2022-06-14	1.070	1.080	1.040	1.070	1.070	980,000
2022-06-13	1.100	1.110	1.050	1.080	1.080	6,758,000
2022-06-10	1.100	1.150	1.090	1.130	1.130	2,666,252
2022-06-09	1.130	1.150	1.110	1.120	1.120	1,163,000
2022-06-08	1.120	1.140	1.100	1.130	1.130	1,743,000
2022-06-07	1.150	1.150	1.100	1.100	1.100	4,277,000
2022-06-06	1.110	1.170	1.100	1.150	1.150	3,511,000
2022-06-02	1.070	1.120	1.070	1.110	1.110	1,733,000

← NewerPage 18 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.