Foxconn Interconnect Tech Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5.050 | 5.110 | 4.960 | 5.030 | 5.030 | 35,502,000 |
| 2026-01-27 | 4.780 | 5.020 | 4.660 | 4.960 | 4.960 | 53,532,480 |
| 2026-01-26 | 4.800 | 4.880 | 4.670 | 4.750 | 4.750 | 36,682,953 |
| 2026-01-23 | 4.880 | 4.880 | 4.740 | 4.780 | 4.780 | 23,957,600 |
| 2026-01-22 | 4.920 | 4.950 | 4.670 | 4.830 | 4.830 | 47,058,820 |
| 2026-01-21 | 4.610 | 4.920 | 4.600 | 4.830 | 4.830 | 35,471,621 |
| 2026-01-20 | 4.870 | 4.920 | 4.670 | 4.720 | 4.720 | 32,088,000 |
| 2026-01-19 | 4.850 | 4.930 | 4.800 | 4.860 | 4.860 | 30,309,811 |
| 2026-01-16 | 5.100 | 5.120 | 4.840 | 4.900 | 4.900 | 48,279,008 |
| 2026-01-15 | 4.720 | 5.050 | 4.620 | 4.980 | 4.980 | 79,868,914 |
| 2026-01-14 | 4.400 | 4.700 | 4.390 | 4.700 | 4.700 | 77,662,320 |
| 2026-01-13 | 4.440 | 4.540 | 4.350 | 4.420 | 4.420 | 49,450,871 |
| 2026-01-12 | 4.530 | 4.570 | 4.330 | 4.400 | 4.400 | 68,342,414 |
| 2026-01-09 | 4.530 | 4.620 | 4.360 | 4.530 | 4.530 | 58,229,000 |
| 2026-01-08 | 4.760 | 4.760 | 4.430 | 4.490 | 4.490 | 76,157,883 |
| 2026-01-07 | 4.840 | 4.850 | 4.630 | 4.740 | 4.740 | 67,992,922 |
| 2026-01-06 | 5.100 | 5.140 | 4.770 | 4.840 | 4.840 | 57,789,922 |
| 2026-01-05 | 5.060 | 5.140 | 4.950 | 5.060 | 5.060 | 40,620,578 |
| 2026-01-02 | 4.930 | 5.120 | 4.910 | 5.110 | 5.110 | 8,732,000 |
| 2025-12-31 | 5.140 | 5.150 | 4.860 | 4.950 | 4.950 | 29,411,391 |
| 2025-12-30 | 5.240 | 5.250 | 5.030 | 5.070 | 5.070 | 25,687,500 |
| 2025-12-29 | 5.580 | 5.590 | 5.090 | 5.190 | 5.190 | 50,002,000 |
| 2025-12-24 | 5.700 | 5.750 | 5.450 | 5.500 | 5.500 | 20,354,000 |
| 2025-12-23 | 5.690 | 5.790 | 5.500 | 5.700 | 5.700 | 42,893,551 |
| 2025-12-22 | 5.470 | 5.780 | 5.460 | 5.700 | 5.700 | 39,579,000 |
| 2025-12-19 | 5.440 | 5.570 | 5.330 | 5.400 | 5.400 | 25,833,000 |
| 2025-12-18 | 5.500 | 5.610 | 5.290 | 5.380 | 5.380 | 43,117,000 |
| 2025-12-17 | 5.250 | 5.670 | 5.220 | 5.650 | 5.650 | 44,314,500 |
| 2025-12-16 | 5.360 | 5.400 | 5.140 | 5.250 | 5.250 | 29,239,000 |
| 2025-12-15 | 5.490 | 5.490 | 5.260 | 5.360 | 5.360 | 29,917,000 |
| 2025-12-12 | 5.470 | 5.760 | 5.310 | 5.600 | 5.600 | 43,399,535 |
| 2025-12-11 | 5.830 | 5.860 | 5.390 | 5.420 | 5.420 | 48,532,083 |
| 2025-12-10 | 5.770 | 5.880 | 5.570 | 5.780 | 5.780 | 55,271,000 |
| 2025-12-09 | 5.340 | 5.910 | 5.320 | 5.860 | 5.860 | 120,445,163 |
| 2025-12-08 | 5.100 | 5.400 | 5.070 | 5.280 | 5.280 | 46,162,000 |
| 2025-12-05 | 5.010 | 5.150 | 4.940 | 5.110 | 5.110 | 18,964,158 |
| 2025-12-04 | 4.990 | 5.110 | 4.780 | 5.020 | 5.020 | 24,826,000 |
| 2025-12-03 | 5.030 | 5.110 | 4.940 | 4.950 | 4.950 | 14,233,347 |
| 2025-12-02 | 5.030 | 5.230 | 4.990 | 5.030 | 5.030 | 32,848,243 |
| 2025-12-01 | 5.080 | 5.080 | 4.930 | 4.980 | 4.980 | 21,707,000 |
| 2025-11-28 | 5.100 | 5.170 | 5.050 | 5.090 | 5.090 | 16,062,752 |
| 2025-11-27 | 4.980 | 5.270 | 4.980 | 5.090 | 5.090 | 32,224,700 |
| 2025-11-26 | 4.830 | 5.150 | 4.780 | 5.030 | 5.030 | 51,028,883 |
| 2025-11-25 | 4.770 | 4.960 | 4.750 | 4.830 | 4.830 | 51,183,750 |
| 2025-11-24 | 4.750 | 4.800 | 4.520 | 4.600 | 4.600 | 54,165,613 |
| 2025-11-21 | 4.850 | 4.900 | 4.660 | 4.700 | 4.700 | 58,277,000 |
| 2025-11-20 | 5.170 | 5.230 | 5.000 | 5.110 | 5.110 | 44,932,000 |
| 2025-11-19 | 4.980 | 5.000 | 4.830 | 4.910 | 4.910 | 25,729,021 |
| 2025-11-18 | 5.100 | 5.170 | 4.880 | 4.990 | 4.990 | 35,296,000 |
| 2025-11-17 | 5.290 | 5.360 | 5.060 | 5.170 | 5.170 | 46,826,324 |
| 2025-11-14 | 5.240 | 5.530 | 5.220 | 5.360 | 5.360 | 50,501,680 |
| 2025-11-13 | 5.350 | 5.460 | 5.230 | 5.370 | 5.370 | 36,934,300 |
| 2025-11-12 | 5.260 | 5.370 | 5.090 | 5.310 | 5.310 | 64,006,880 |
| 2025-11-11 | 5.530 | 5.530 | 5.110 | 5.250 | 5.250 | 67,593,566 |
| 2025-11-10 | 5.430 | 5.600 | 5.220 | 5.560 | 5.560 | 48,810,825 |
| 2025-11-07 | 5.350 | 5.410 | 5.250 | 5.350 | 5.350 | 38,464,000 |
| 2025-11-06 | 5.320 | 5.550 | 5.220 | 5.500 | 5.500 | 63,407,000 |
| 2025-11-05 | 5.160 | 5.300 | 5.050 | 5.250 | 5.250 | 47,860,985 |
| 2025-11-04 | 5.690 | 5.790 | 5.200 | 5.310 | 5.310 | 94,552,253 |
| 2025-11-03 | 5.800 | 5.840 | 5.470 | 5.670 | 5.670 | 67,317,436 |
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.