Foxconn Interconnect Tech Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 7.960 | 8.070 | 7.660 | 7.690 | 7.690 | 36,916,031 |
| 2026-04-29 | 7.760 | 8.130 | 7.420 | 7.940 | 7.940 | 53,829,801 |
| 2026-04-28 | 8.400 | 8.470 | 7.660 | 7.760 | 7.760 | 64,646,000 |
| 2026-04-27 | 7.430 | 8.400 | 7.350 | 8.400 | 8.400 | 127,352,703 |
| 2026-04-24 | 7.710 | 7.750 | 7.100 | 7.350 | 7.350 | 57,116,230 |
| 2026-04-23 | 8.280 | 8.300 | 7.430 | 7.630 | 7.630 | 71,849,375 |
| 2026-04-22 | 7.780 | 8.240 | 7.620 | 8.100 | 8.100 | 57,972,102 |
| 2026-04-21 | 7.740 | 7.970 | 7.590 | 7.900 | 7.900 | 39,176,121 |
| 2026-04-20 | 8.000 | 8.050 | 7.520 | 7.730 | 7.730 | 58,387,801 |
| 2026-04-17 | 8.020 | 8.600 | 7.760 | 7.930 | 7.930 | 99,380,367 |
| 2026-04-16 | 7.630 | 7.950 | 7.360 | 7.870 | 7.870 | 54,147,008 |
| 2026-04-15 | 8.030 | 8.050 | 7.440 | 7.500 | 7.500 | 69,863,000 |
| 2026-04-14 | 8.080 | 8.380 | 7.840 | 7.910 | 7.910 | 79,650,000 |
| 2026-04-13 | 7.700 | 7.980 | 7.560 | 7.810 | 7.810 | 45,576,801 |
| 2026-04-10 | 8.350 | 8.500 | 7.720 | 7.780 | 7.780 | 63,218,000 |
| 2026-04-09 | 7.950 | 8.340 | 7.680 | 8.050 | 8.050 | 75,775,742 |
| 2026-04-08 | 7.270 | 8.100 | 7.230 | 8.080 | 8.080 | 102,107,797 |
| 2026-04-02 | 7.580 | 7.580 | 6.710 | 6.750 | 6.750 | 70,216,688 |
| 2026-04-01 | 7.300 | 7.560 | 7.000 | 7.460 | 7.460 | 69,844,000 |
| 2026-03-31 | 7.180 | 7.280 | 6.780 | 6.830 | 6.830 | 60,013,129 |
| 2026-03-30 | 7.230 | 7.750 | 7.100 | 7.310 | 7.310 | 83,106,000 |
| 2026-03-27 | 7.460 | 7.720 | 7.240 | 7.310 | 7.310 | 67,302,602 |
| 2026-03-26 | 7.960 | 8.100 | 7.680 | 7.770 | 7.770 | 50,814,672 |
| 2026-03-25 | 7.480 | 8.280 | 7.330 | 8.040 | 8.040 | 156,497,109 |
| 2026-03-24 | 6.670 | 7.200 | 6.560 | 7.050 | 7.050 | 94,153,602 |
| 2026-03-23 | 6.660 | 6.950 | 6.350 | 6.460 | 6.460 | 93,450,922 |
| 2026-03-20 | 6.730 | 7.500 | 6.600 | 7.000 | 7.000 | 172,502,297 |
| 2026-03-19 | 6.660 | 7.050 | 6.480 | 6.520 | 6.520 | 101,025,000 |
| 2026-03-18 | 6.250 | 7.090 | 6.250 | 6.810 | 6.810 | 207,100,094 |
| 2026-03-17 | 6.220 | 6.770 | 6.050 | 6.070 | 6.070 | 124,721,906 |
| 2026-03-16 | 5.500 | 6.300 | 5.420 | 6.130 | 6.130 | 118,530,305 |
| 2026-03-13 | 5.150 | 5.540 | 5.010 | 5.460 | 5.460 | 88,316,000 |
| 2026-03-12 | 5.540 | 5.770 | 5.430 | 5.530 | 5.530 | 30,578,910 |
| 2026-03-11 | 5.850 | 5.970 | 5.590 | 5.620 | 5.620 | 36,474,078 |
| 2026-03-10 | 5.600 | 5.810 | 5.530 | 5.740 | 5.740 | 43,312,000 |
| 2026-03-09 | 5.400 | 5.410 | 5.070 | 5.360 | 5.360 | 48,521,000 |
| 2026-03-06 | 5.720 | 5.880 | 5.480 | 5.630 | 5.630 | 39,831,352 |
| 2026-03-05 | 5.880 | 6.250 | 5.670 | 5.760 | 5.760 | 67,281,602 |
| 2026-03-04 | 5.810 | 5.950 | 5.500 | 5.650 | 5.650 | 52,938,551 |
| 2026-03-03 | 6.450 | 6.540 | 5.750 | 5.830 | 5.830 | 80,610,391 |
| 2026-03-02 | 6.150 | 6.370 | 5.950 | 6.140 | 6.140 | 48,794,801 |
| 2026-02-27 | 6.430 | 6.500 | 6.180 | 6.280 | 6.280 | 55,575,473 |
| 2026-02-26 | 6.020 | 7.070 | 6.020 | 6.700 | 6.700 | 173,493,109 |
| 2026-02-25 | 5.750 | 6.080 | 5.720 | 6.010 | 6.010 | 49,944,480 |
| 2026-02-24 | 5.650 | 5.770 | 5.420 | 5.640 | 5.640 | 42,544,832 |
| 2026-02-23 | 5.690 | 5.790 | 5.560 | 5.600 | 5.600 | 12,099,680 |
| 2026-02-20 | 5.490 | 5.710 | 5.410 | 5.590 | 5.590 | 13,354,780 |
| 2026-02-16 | 5.550 | 5.580 | 5.310 | 5.490 | 5.490 | 7,202,960 |
| 2026-02-13 | 6.240 | 6.280 | 5.460 | 5.510 | 5.510 | 88,337,594 |
| 2026-02-12 | 5.760 | 6.480 | 5.760 | 6.290 | 6.290 | 128,227,695 |
| 2026-02-11 | 5.540 | 5.830 | 5.500 | 5.720 | 5.720 | 54,377,770 |
| 2026-02-10 | 5.370 | 5.620 | 5.320 | 5.540 | 5.540 | 56,422,219 |
| 2026-02-09 | 4.920 | 5.480 | 4.880 | 5.420 | 5.420 | 110,567,906 |
| 2026-02-06 | 4.700 | 4.850 | 4.640 | 4.750 | 4.750 | 20,953,961 |
| 2026-02-05 | 4.780 | 4.840 | 4.630 | 4.740 | 4.740 | 45,450,840 |
| 2026-02-04 | 5.100 | 5.140 | 4.780 | 4.880 | 4.880 | 52,745,801 |
| 2026-02-03 | 4.750 | 5.160 | 4.750 | 5.150 | 5.150 | 68,123,438 |
| 2026-02-02 | 4.910 | 4.970 | 4.660 | 4.700 | 4.700 | 30,497,961 |
| 2026-01-30 | 4.700 | 5.060 | 4.610 | 4.910 | 4.910 | 76,762,961 |
| 2026-01-29 | 5.000 | 5.030 | 4.580 | 4.700 | 4.700 | 86,532,492 |
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.