Foxconn Interconnect Tech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.490	1.490	1.340	1.360	1.360	8,622,000
2022-03-01	1.510	1.590	1.460	1.470	1.470	12,057,000
2022-02-28	1.440	1.450	1.390	1.410	1.410	568,000
2022-02-25	1.400	1.440	1.390	1.420	1.420	2,259,000
2022-02-24	1.420	1.440	1.380	1.390	1.390	1,346,000
2022-02-23	1.410	1.450	1.400	1.450	1.450	2,620,000
2022-02-22	1.410	1.420	1.370	1.410	1.410	2,058,000
2022-02-21	1.400	1.440	1.400	1.440	1.440	1,208,294
2022-02-18	1.430	1.440	1.400	1.400	1.400	1,306,000
2022-02-17	1.430	1.450	1.420	1.440	1.440	917,000
2022-02-16	1.440	1.440	1.410	1.440	1.440	987,454
2022-02-15	1.380	1.440	1.380	1.440	1.440	1,657,000
2022-02-14	1.430	1.430	1.390	1.390	1.390	895,000
2022-02-11	1.430	1.470	1.420	1.430	1.430	1,367,233
2022-02-10	1.420	1.460	1.410	1.450	1.450	1,993,000
2022-02-09	1.400	1.420	1.400	1.400	1.400	991,000
2022-02-08	1.410	1.410	1.380	1.390	1.390	1,435,000
2022-02-07	1.410	1.410	1.390	1.410	1.410	1,292,382
2022-02-04	1.360	1.400	1.360	1.390	1.390	853,000
2022-01-31	1.380	1.390	1.360	1.360	1.360	596,000
2022-01-28	1.410	1.420	1.310	1.380	1.380	4,497,000
2022-01-27	1.440	1.440	1.380	1.400	1.400	2,662,000
2022-01-26	1.450	1.470	1.430	1.450	1.450	2,465,000
2022-01-25	1.490	1.490	1.430	1.450	1.450	6,083,000
2022-01-24	1.500	1.530	1.480	1.490	1.490	2,518,058
2022-01-21	1.500	1.520	1.500	1.520	1.520	1,462,100
2022-01-20	1.500	1.520	1.490	1.500	1.500	1,592,060
2022-01-19	1.550	1.560	1.470	1.510	1.510	9,572,000
2022-01-18	1.530	1.570	1.520	1.560	1.560	2,397,641
2022-01-17	1.570	1.570	1.520	1.530	1.530	1,504,000
2022-01-14	1.570	1.570	1.530	1.540	1.540	1,098,319
2022-01-13	1.580	1.580	1.550	1.550	1.550	1,323,000
2022-01-12	1.570	1.610	1.560	1.570	1.570	3,663,000
2022-01-11	1.550	1.580	1.550	1.560	1.560	1,445,000
2022-01-10	1.570	1.590	1.550	1.570	1.570	870,000
2022-01-07	1.580	1.600	1.550	1.570	1.570	2,114,000
2022-01-06	1.520	1.580	1.510	1.570	1.570	3,319,000
2022-01-05	1.550	1.560	1.510	1.530	1.530	3,004,000
2022-01-04	1.560	1.580	1.530	1.550	1.550	2,316,340
2022-01-03	1.510	1.550	1.510	1.550	1.550	741,199
2021-12-31	1.500	1.530	1.500	1.530	1.530	389,000
2021-12-30	1.520	1.530	1.490	1.530	1.530	1,584,000
2021-12-29	1.510	1.530	1.490	1.520	1.520	443,000
2021-12-28	1.540	1.570	1.500	1.510	1.510	2,417,000
2021-12-24	1.540	1.570	1.530	1.540	1.540	975,000
2021-12-23	1.550	1.560	1.540	1.540	1.540	1,178,000
2021-12-22	1.530	1.570	1.510	1.570	1.570	2,223,000
2021-12-21	1.500	1.540	1.470	1.530	1.530	2,433,000
2021-12-20	1.520	1.550	1.490	1.490	1.490	4,702,000
2021-12-17	1.550	1.560	1.500	1.550	1.550	5,606,000
2021-12-16	1.520	1.550	1.490	1.550	1.550	6,528,649
2021-12-15	1.570	1.580	1.510	1.510	1.510	7,774,070
2021-12-14	1.630	1.630	1.560	1.580	1.580	2,926,000
2021-12-13	1.650	1.660	1.610	1.610	1.610	3,237,000
2021-12-10	1.660	1.670	1.630	1.650	1.650	4,425,797
2021-12-09	1.670	1.700	1.650	1.680	1.680	5,815,000
2021-12-08	1.700	1.760	1.660	1.660	1.660	9,694,000
2021-12-07	1.660	1.720	1.660	1.700	1.700	3,043,000
2021-12-06	1.660	1.710	1.630	1.660	1.660	4,866,000
2021-12-03	1.630	1.720	1.580	1.670	1.670	8,495,160

← NewerPage 20 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.