Foxconn Interconnect Tech Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2.150 | 2.530 | 2.100 | 2.360 | 2.360 | 186,270,323 |
| 2025-05-09 | 2.060 | 2.080 | 2.020 | 2.050 | 2.050 | 30,550,000 |
| 2025-05-08 | 2.020 | 2.140 | 2.020 | 2.120 | 2.120 | 51,048,020 |
| 2025-05-07 | 2.120 | 2.130 | 2.020 | 2.030 | 2.030 | 27,435,000 |
| 2025-05-06 | 2.050 | 2.080 | 1.990 | 2.060 | 2.060 | 34,963,000 |
| 2025-05-02 | 1.940 | 2.140 | 1.910 | 2.100 | 2.100 | 20,302,000 |
| 2025-04-30 | 1.950 | 1.980 | 1.910 | 1.940 | 1.940 | 35,097,000 |
| 2025-04-29 | 1.910 | 1.970 | 1.860 | 1.970 | 1.970 | 26,715,000 |
| 2025-04-28 | 1.980 | 1.980 | 1.900 | 1.920 | 1.920 | 25,238,808 |
| 2025-04-25 | 2.000 | 2.050 | 1.940 | 1.960 | 1.960 | 59,965,656 |
| 2025-04-24 | 1.980 | 1.990 | 1.910 | 1.970 | 1.970 | 25,831,000 |
| 2025-04-23 | 2.040 | 2.060 | 1.930 | 1.970 | 1.970 | 64,370,000 |
| 2025-04-22 | 1.850 | 1.940 | 1.850 | 1.920 | 1.920 | 31,539,000 |
| 2025-04-17 | 1.890 | 1.900 | 1.850 | 1.870 | 1.870 | 25,292,000 |
| 2025-04-16 | 1.860 | 1.930 | 1.820 | 1.890 | 1.890 | 46,586,000 |
| 2025-04-15 | 1.970 | 2.000 | 1.900 | 1.920 | 1.920 | 29,568,000 |
| 2025-04-14 | 2.140 | 2.180 | 1.930 | 1.960 | 1.960 | 90,367,000 |
| 2025-04-11 | 1.890 | 1.950 | 1.810 | 1.910 | 1.910 | 104,806,251 |
| 2025-04-10 | 1.970 | 2.210 | 1.930 | 1.940 | 1.940 | 155,643,324 |
| 2025-04-09 | 1.620 | 1.740 | 1.580 | 1.720 | 1.720 | 49,768,000 |
| 2025-04-08 | 1.770 | 1.860 | 1.640 | 1.720 | 1.720 | 85,082,698 |
| 2025-04-07 | 1.990 | 1.990 | 1.680 | 1.710 | 1.710 | 79,450,597 |
| 2025-04-03 | 2.400 | 2.410 | 2.300 | 2.330 | 2.330 | 31,256,000 |
| 2025-04-02 | 2.440 | 2.540 | 2.430 | 2.520 | 2.520 | 23,586,000 |
| 2025-04-01 | 2.400 | 2.430 | 2.350 | 2.410 | 2.410 | 18,583,178 |
| 2025-03-31 | 2.440 | 2.440 | 2.320 | 2.380 | 2.380 | 29,859,000 |
| 2025-03-28 | 2.590 | 2.590 | 2.450 | 2.470 | 2.470 | 23,597,000 |
| 2025-03-27 | 2.620 | 2.620 | 2.530 | 2.580 | 2.580 | 17,776,800 |
| 2025-03-26 | 2.570 | 2.620 | 2.550 | 2.620 | 2.620 | 21,043,300 |
| 2025-03-25 | 2.700 | 2.700 | 2.530 | 2.560 | 2.560 | 29,422,000 |
| 2025-03-24 | 2.680 | 2.700 | 2.610 | 2.660 | 2.660 | 17,193,629 |
| 2025-03-21 | 2.790 | 2.790 | 2.640 | 2.680 | 2.680 | 23,046,005 |
| 2025-03-20 | 2.820 | 2.820 | 2.760 | 2.770 | 2.770 | 14,086,000 |
| 2025-03-19 | 2.930 | 2.930 | 2.750 | 2.790 | 2.790 | 44,950,000 |
| 2025-03-18 | 2.930 | 2.930 | 2.830 | 2.900 | 2.900 | 35,308,000 |
| 2025-03-17 | 2.800 | 2.930 | 2.780 | 2.890 | 2.890 | 44,944,315 |
| 2025-03-14 | 2.840 | 2.840 | 2.660 | 2.750 | 2.750 | 48,620,000 |
| 2025-03-13 | 3.030 | 3.030 | 2.730 | 2.790 | 2.790 | 101,980,133 |
| 2025-03-12 | 3.170 | 3.210 | 3.030 | 3.070 | 3.070 | 23,990,000 |
| 2025-03-11 | 3.010 | 3.140 | 2.970 | 3.120 | 3.120 | 35,448,491 |
| 2025-03-10 | 2.960 | 3.140 | 2.950 | 3.110 | 3.110 | 47,295,333 |
| 2025-03-07 | 3.000 | 3.040 | 2.900 | 2.940 | 2.940 | 52,639,148 |
| 2025-03-06 | 3.270 | 3.270 | 3.040 | 3.070 | 3.070 | 38,696,445 |
| 2025-03-05 | 2.930 | 3.110 | 2.890 | 3.080 | 3.080 | 37,310,000 |
| 2025-03-04 | 2.780 | 2.930 | 2.700 | 2.890 | 2.890 | 40,294,000 |
| 2025-03-03 | 3.100 | 3.120 | 2.860 | 2.900 | 2.900 | 57,911,082 |
| 2025-02-28 | 3.250 | 3.250 | 2.990 | 3.040 | 3.040 | 80,369,742 |
| 2025-02-27 | 3.630 | 3.650 | 3.240 | 3.380 | 3.380 | 51,241,000 |
| 2025-02-26 | 3.550 | 3.590 | 3.440 | 3.520 | 3.520 | 29,544,000 |
| 2025-02-25 | 3.550 | 3.630 | 3.480 | 3.540 | 3.540 | 41,987,000 |
| 2025-02-24 | 3.790 | 3.890 | 3.620 | 3.660 | 3.660 | 62,264,947 |
| 2025-02-21 | 3.750 | 3.930 | 3.720 | 3.920 | 3.920 | 61,080,656 |
| 2025-02-20 | 3.690 | 3.740 | 3.600 | 3.670 | 3.670 | 22,965,001 |
| 2025-02-19 | 3.630 | 3.780 | 3.550 | 3.710 | 3.710 | 38,736,000 |
| 2025-02-18 | 3.730 | 3.770 | 3.530 | 3.590 | 3.590 | 39,767,342 |
| 2025-02-17 | 3.760 | 3.890 | 3.690 | 3.730 | 3.730 | 47,022,000 |
| 2025-02-14 | 3.810 | 3.900 | 3.650 | 3.740 | 3.740 | 51,177,200 |
| 2025-02-13 | 3.970 | 3.980 | 3.700 | 3.720 | 3.720 | 50,685,000 |
| 2025-02-12 | 3.650 | 4.030 | 3.620 | 3.970 | 3.970 | 69,135,000 |
| 2025-02-11 | 3.770 | 3.850 | 3.600 | 3.650 | 3.650 | 26,480,841 |
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.