Foxconn Interconnect Tech Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 4.860 | 4.960 | 4.580 | 4.850 | 4.850 | 36,793,652 |
| 2026-07-28 | 5.260 | 5.300 | 4.820 | 4.860 | 4.860 | 40,883,105 |
| 2026-07-27 | 5.350 | 5.530 | 5.130 | 5.500 | 5.500 | 21,122,410 |
| 2026-07-24 | 5.450 | 5.450 | 5.190 | 5.330 | 5.330 | 34,891,152 |
| 2026-07-23 | 5.500 | 5.680 | 5.430 | 5.480 | 5.480 | 21,832,561 |
| 2026-07-22 | 5.760 | 5.760 | 5.400 | 5.470 | 5.470 | 35,678,461 |
| 2026-07-21 | 5.400 | 5.680 | 5.290 | 5.560 | 5.560 | 28,215,982 |
| 2026-07-20 | 5.430 | 5.500 | 5.240 | 5.390 | 5.390 | 28,938,152 |
| 2026-07-17 | 5.690 | 5.710 | 5.260 | 5.320 | 5.320 | 35,259,496 |
| 2026-07-16 | 5.930 | 6.030 | 5.770 | 5.800 | 5.800 | 26,079,498 |
| 2026-07-15 | 6.150 | 6.200 | 5.920 | 6.010 | 6.010 | 20,633,736 |
| 2026-07-14 | 6.030 | 6.160 | 5.740 | 6.080 | 6.080 | 38,215,875 |
| 2026-07-13 | 6.060 | 6.150 | 5.810 | 5.990 | 5.990 | 25,613,078 |
| 2026-07-10 | 6.470 | 6.700 | 6.020 | 6.070 | 6.070 | 35,326,207 |
| 2026-07-09 | 6.230 | 6.430 | 6.070 | 6.390 | 6.390 | 42,942,152 |
| 2026-07-08 | 5.980 | 6.200 | 5.910 | 6.170 | 6.170 | 25,143,000 |
| 2026-07-07 | 6.100 | 6.140 | 5.800 | 5.970 | 5.970 | 48,656,277 |
| 2026-07-06 | 7.010 | 7.010 | 6.060 | 6.140 | 6.140 | 65,867,609 |
| 2026-07-03 | 6.560 | 6.890 | 6.450 | 6.790 | 6.790 | 52,300,289 |
| 2026-07-02 | 6.870 | 6.870 | 6.390 | 6.560 | 6.560 | 81,374,586 |
| 2026-06-30 | 6.850 | 7.190 | 6.800 | 7.110 | 7.110 | 28,596,045 |
| 2026-06-29 | 6.980 | 7.060 | 6.580 | 6.780 | 6.780 | 47,090,953 |
| 2026-06-26 | 7.380 | 7.450 | 6.660 | 6.980 | 6.980 | 99,246,094 |
| 2026-06-25 | 7.670 | 7.810 | 7.170 | 7.570 | 7.570 | 66,828,008 |
| 2026-06-24 | 7.600 | 7.870 | 7.550 | 7.550 | 7.550 | 32,861,629 |
| 2026-06-23 | 8.200 | 8.310 | 7.500 | 7.530 | 7.530 | 62,900,168 |
| 2026-06-22 | 7.650 | 8.510 | 7.450 | 8.270 | 8.270 | 87,714,328 |
| 2026-06-18 | 7.900 | 8.150 | 7.530 | 7.640 | 7.640 | 63,910,070 |
| 2026-06-17 | 7.760 | 7.950 | 7.630 | 7.860 | 7.860 | 37,741,660 |
| 2026-06-16 | 8.030 | 8.100 | 7.700 | 7.910 | 7.910 | 37,445,246 |
| 2026-06-15 | 7.510 | 8.200 | 7.510 | 8.010 | 8.010 | 65,120,281 |
| 2026-06-12 | 7.500 | 7.570 | 7.300 | 7.360 | 7.360 | 43,590,930 |
| 2026-06-11 | 7.160 | 7.380 | 7.090 | 7.300 | 7.300 | 43,259,352 |
| 2026-06-10 | 7.600 | 7.660 | 6.840 | 7.230 | 7.230 | 118,151,000 |
| 2026-06-09 | 8.130 | 8.180 | 7.540 | 7.800 | 7.800 | 68,210,008 |
| 2026-06-08 | 7.780 | 8.250 | 7.730 | 8.020 | 8.020 | 73,808,781 |
| 2026-06-05 | 9.130 | 9.340 | 8.360 | 8.450 | 8.450 | 91,958,008 |
| 2026-06-04 | 9.420 | 9.500 | 9.080 | 9.130 | 9.130 | 73,701,000 |
| 2026-06-03 | 9.410 | 10.220 | 9.240 | 9.710 | 9.710 | 135,130,703 |
| 2026-06-02 | 9.200 | 9.350 | 8.560 | 9.070 | 9.070 | 83,562,094 |
| 2026-06-01 | 9.150 | 9.650 | 8.960 | 9.050 | 9.050 | 86,082,203 |
| 2026-05-29 | 9.450 | 9.530 | 8.890 | 8.900 | 8.900 | 60,999,000 |
| 2026-05-28 | 8.590 | 9.340 | 8.490 | 9.220 | 9.220 | 93,507,742 |
| 2026-05-27 | 8.800 | 9.300 | 8.520 | 8.620 | 8.620 | 76,292,250 |
| 2026-05-26 | 9.400 | 9.400 | 8.660 | 8.670 | 8.670 | 72,124,195 |
| 2026-05-22 | 8.770 | 9.180 | 8.670 | 9.070 | 9.070 | 111,668,602 |
| 2026-05-21 | 8.940 | 9.080 | 8.410 | 8.480 | 8.480 | 69,661,391 |
| 2026-05-20 | 8.780 | 8.890 | 8.360 | 8.580 | 8.580 | 59,491,898 |
| 2026-05-19 | 8.880 | 8.930 | 8.430 | 8.800 | 8.800 | 64,011,699 |
| 2026-05-18 | 9.200 | 9.230 | 8.820 | 9.080 | 9.080 | 73,732,367 |
| 2026-05-15 | 10.000 | 10.130 | 9.120 | 9.390 | 9.390 | 81,549,984 |
| 2026-05-14 | 10.810 | 10.880 | 9.640 | 9.960 | 9.960 | 111,726,094 |
| 2026-05-13 | 9.360 | 10.890 | 9.090 | 10.420 | 10.420 | 226,306,703 |
| 2026-05-12 | 10.000 | 10.020 | 9.300 | 9.330 | 9.330 | 74,442,547 |
| 2026-05-11 | 9.340 | 10.180 | 9.220 | 9.860 | 9.860 | 128,790,000 |
| 2026-05-08 | 8.700 | 9.370 | 8.480 | 9.080 | 9.080 | 76,823,398 |
| 2026-05-07 | 8.390 | 9.150 | 8.270 | 8.920 | 8.920 | 122,645,508 |
| 2026-05-06 | 8.200 | 8.550 | 8.020 | 8.160 | 8.160 | 94,088,727 |
| 2026-05-05 | 8.000 | 8.190 | 7.820 | 8.030 | 8.030 | 13,900,000 |
| 2026-05-04 | 7.860 | 8.370 | 7.730 | 8.180 | 8.180 | 32,656,500 |
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.