Foxconn Interconnect Tech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.610	2.740	2.600	2.710	2.710	53,351,000
2025-08-04	2.600	2.620	2.520	2.570	2.570	24,174,000
2025-08-01	2.670	2.670	2.560	2.560	2.560	39,924,000
2025-07-31	2.710	2.820	2.670	2.670	2.670	114,763,000
2025-07-30	2.640	2.770	2.600	2.660	2.660	55,171,011
2025-07-29	2.610	2.660	2.570	2.660	2.660	25,290,000
2025-07-28	2.630	2.640	2.580	2.630	2.630	26,396,440
2025-07-25	2.690	2.700	2.580	2.620	2.620	38,641,000
2025-07-24	2.670	2.730	2.620	2.690	2.690	54,572,000
2025-07-23	2.670	2.750	2.610	2.640	2.640	37,347,013
2025-07-22	2.690	2.750	2.650	2.670	2.670	40,124,978
2025-07-21	2.750	2.750	2.640	2.710	2.710	36,584,000
2025-07-18	2.750	2.790	2.680	2.740	2.740	40,052,001
2025-07-17	2.610	2.810	2.590	2.740	2.740	85,351,473
2025-07-16	2.650	2.660	2.580	2.600	2.600	28,666,051
2025-07-15	2.520	2.660	2.510	2.620	2.620	85,714,000
2025-07-14	2.520	2.520	2.480	2.500	2.500	22,122,580
2025-07-11	2.640	2.640	2.510	2.510	2.510	62,326,146
2025-07-10	2.530	2.640	2.510	2.620	2.620	69,404,480
2025-07-09	2.610	2.620	2.510	2.530	2.530	51,239,001
2025-07-08	2.420	2.620	2.420	2.590	2.590	97,048,000
2025-07-07	2.430	2.450	2.350	2.380	2.380	32,018,000
2025-07-04	2.520	2.530	2.420	2.440	2.440	52,733,329
2025-07-03	2.370	2.610	2.360	2.520	2.520	151,953,000
2025-07-02	2.350	2.390	2.320	2.350	2.350	38,735,001
2025-06-30	2.320	2.370	2.300	2.350	2.350	25,622,000
2025-06-27	2.370	2.390	2.300	2.310	2.310	29,488,000
2025-06-26	2.470	2.510	2.320	2.350	2.350	43,326,000
2025-06-25	2.390	2.430	2.350	2.410	2.410	30,161,000
2025-06-24	2.270	2.390	2.270	2.370	2.370	41,288,001
2025-06-23	2.240	2.280	2.200	2.250	2.250	31,730,000
2025-06-20	2.250	2.320	2.240	2.280	2.280	44,362,657
2025-06-19	2.340	2.370	2.210	2.230	2.230	39,571,458
2025-06-18	2.390	2.390	2.280	2.360	2.360	37,624,000
2025-06-17	2.410	2.490	2.380	2.420	2.420	25,306,001
2025-06-16	2.310	2.430	2.290	2.400	2.400	32,392,000
2025-06-13	2.430	2.430	2.290	2.320	2.320	48,460,000
2025-06-12	2.430	2.490	2.390	2.430	2.430	54,325,000
2025-06-11	2.310	2.490	2.300	2.440	2.440	60,845,000
2025-06-10	2.390	2.420	2.250	2.310	2.310	66,883,001
2025-06-09	2.470	2.490	2.370	2.390	2.390	60,784,000
2025-06-06	2.300	2.530	2.260	2.400	2.400	118,942,000
2025-06-05	2.060	2.400	2.060	2.330	2.330	160,275,327
2025-06-04	2.060	2.100	2.050	2.060	2.060	27,109,021
2025-06-03	2.020	2.070	2.010	2.030	2.030	23,263,701
2025-06-02	2.050	2.050	1.940	2.030	2.030	8,720,000
2025-05-30	2.120	2.120	2.030	2.050	2.050	34,245,000
2025-05-29	2.120	2.180	2.070	2.140	2.140	78,415,000
2025-05-28	2.030	2.070	2.010	2.020	2.020	15,800,000
2025-05-27	2.030	2.030	1.980	2.010	2.010	11,756,011
2025-05-26	2.030	2.040	1.990	2.000	2.000	20,404,000
2025-05-23	2.040	2.080	2.030	2.050	2.050	28,935,045
2025-05-22	2.110	2.130	2.020	2.030	2.030	24,281,000
2025-05-21	2.080	2.140	2.050	2.110	2.110	40,080,131
2025-05-20	2.100	2.110	2.060	2.080	2.080	18,696,000
2025-05-19	2.130	2.130	2.060	2.090	2.090	20,513,001
2025-05-16	2.160	2.180	2.100	2.140	2.140	26,058,000
2025-05-15	2.240	2.240	2.140	2.160	2.160	36,201,790
2025-05-14	2.250	2.280	2.180	2.210	2.210	60,078,000
2025-05-13	2.310	2.310	2.150	2.170	2.170	103,623,284

← NewerPage 6 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.