Foxconn Interconnect Tech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.110	1.110	1.070	1.080	1.080	1,912,000
2022-05-31	1.060	1.120	1.060	1.110	1.110	7,267,000
2022-05-30	1.030	1.070	1.030	1.060	1.060	950,000
2022-05-27	1.030	1.060	1.030	1.040	1.040	2,385,000
2022-05-26	1.080	1.080	1.030	1.060	1.060	1,447,000
2022-05-25	1.050	1.080	1.050	1.060	1.060	1,445,000
2022-05-24	1.120	1.120	1.050	1.060	1.060	2,313,000
2022-05-23	1.120	1.120	1.050	1.100	1.100	2,398,000
2022-05-20	1.030	1.100	1.030	1.080	1.080	6,233,000
2022-05-19	1.010	1.030	1.000	1.010	1.010	1,398,000
2022-05-18	1.050	1.050	1.000	1.030	1.030	4,958,000
2022-05-17	1.030	1.060	1.010	1.040	1.040	2,443,000
2022-05-16	1.060	1.070	1.030	1.040	1.040	1,428,000
2022-05-13	1.020	1.060	1.020	1.050	1.050	1,496,000
2022-05-12	1.050	1.070	1.020	1.050	1.050	3,689,000
2022-05-11	1.010	1.080	1.000	1.050	1.050	6,517,000
2022-05-10	0.980	1.010	0.930	1.010	1.010	1,700,000
2022-05-06	1.000	1.010	0.970	0.980	0.980	1,904,000
2022-05-05	1.060	1.070	1.010	1.030	1.030	1,567,000
2022-05-04	1.060	1.060	1.040	1.050	1.050	3,055,000
2022-05-03	1.020	1.060	0.990	1.060	1.060	1,766,000
2022-04-29	0.970	1.020	0.960	1.020	1.020	1,807,000
2022-04-28	0.970	0.990	0.960	0.980	0.980	505,800
2022-04-27	0.920	0.970	0.910	0.970	0.970	1,854,000
2022-04-26	0.950	0.970	0.910	0.930	0.930	2,921,000
2022-04-25	0.960	0.990	0.930	0.950	0.950	2,315,000
2022-04-22	0.980	1.020	0.980	1.000	1.000	1,654,992
2022-04-21	1.010	1.020	0.990	1.000	1.000	2,172,000
2022-04-20	1.020	1.040	1.000	1.020	1.020	3,833,000
2022-04-19	1.030	1.050	1.000	1.010	1.010	1,549,021
2022-04-14	1.000	1.060	1.000	1.050	1.050	5,097,000
2022-04-13	1.010	1.020	1.000	1.000	1.000	1,359,000
2022-04-12	1.020	1.040	1.000	1.020	1.020	1,333,000
2022-04-11	1.050	1.060	1.010	1.020	1.020	2,896,000
2022-04-08	1.090	1.090	1.050	1.070	1.070	1,987,000
2022-04-07	1.090	1.120	1.070	1.070	1.070	2,902,000
2022-04-06	1.130	1.130	1.090	1.100	1.100	2,914,946
2022-04-04	1.150	1.150	1.100	1.130	1.130	1,848,000
2022-04-01	1.160	1.160	1.100	1.120	1.120	12,339,007
2022-03-31	1.190	1.190	1.150	1.170	1.170	434,000
2022-03-30	1.120	1.190	1.120	1.190	1.190	4,609,934
2022-03-29	1.120	1.150	1.110	1.130	1.130	2,172,000
2022-03-28	1.130	1.150	1.110	1.140	1.140	2,093,000
2022-03-25	1.150	1.160	1.100	1.140	1.140	3,158,000
2022-03-24	1.200	1.200	1.140	1.160	1.160	4,911,650
2022-03-23	1.170	1.210	1.160	1.180	1.180	6,865,000
2022-03-22	1.240	1.240	1.140	1.160	1.160	6,624,000
2022-03-21	1.110	1.270	1.080	1.190	1.190	21,408,000
2022-03-18	1.050	1.090	1.010	1.080	1.080	11,093,755
2022-03-17	1.010	1.050	0.980	1.040	1.040	7,078,000
2022-03-16	0.910	0.990	0.900	0.960	0.960	15,200,000
2022-03-15	0.900	0.960	0.860	0.880	0.880	11,401,899
2022-03-14	1.020	1.020	0.910	0.920	0.920	10,469,000
2022-03-11	1.030	1.030	0.970	1.020	1.020	9,319,094
2022-03-10	1.060	1.100	1.030	1.040	1.040	8,257,000
2022-03-09	1.050	1.060	1.000	1.040	1.040	5,173,000
2022-03-08	1.080	1.130	1.030	1.060	1.060	11,835,000
2022-03-07	1.180	1.210	1.080	1.090	1.090	19,840,600
2022-03-04	1.260	1.290	1.180	1.180	1.180	19,391,000
2022-03-03	1.380	1.380	1.270	1.290	1.290	9,696,423

← NewerPage 19 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.