Foxconn Interconnect Tech Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.740 | 3.770 | 3.650 | 3.730 | 3.730 | 27,449,000 |
| 2025-02-07 | 3.820 | 3.880 | 3.620 | 3.740 | 3.740 | 49,277,000 |
| 2025-02-06 | 3.580 | 3.880 | 3.580 | 3.850 | 3.850 | 47,203,000 |
| 2025-02-05 | 3.540 | 3.600 | 3.450 | 3.510 | 3.510 | 42,499,000 |
| 2025-02-04 | 3.460 | 3.740 | 3.450 | 3.610 | 3.610 | 32,260,000 |
| 2025-02-03 | 3.270 | 3.480 | 3.250 | 3.410 | 3.410 | 27,463,082 |
| 2025-01-28 | 3.400 | 3.410 | 3.220 | 3.320 | 3.320 | 29,149,000 |
| 2025-01-27 | 3.910 | 3.910 | 3.540 | 3.570 | 3.570 | 97,627,000 |
| 2025-01-24 | 3.850 | 4.130 | 3.810 | 4.100 | 4.100 | 70,817,142 |
| 2025-01-23 | 4.000 | 4.000 | 3.770 | 3.850 | 3.850 | 44,004,561 |
| 2025-01-22 | 3.670 | 4.050 | 3.670 | 3.990 | 3.990 | 123,180,552 |
| 2025-01-21 | 3.540 | 3.740 | 3.520 | 3.660 | 3.660 | 28,011,482 |
| 2025-01-20 | 3.470 | 3.600 | 3.420 | 3.500 | 3.500 | 33,498,525 |
| 2025-01-17 | 3.310 | 3.400 | 3.260 | 3.360 | 3.360 | 12,533,000 |
| 2025-01-16 | 3.290 | 3.420 | 3.240 | 3.370 | 3.370 | 18,382,957 |
| 2025-01-15 | 3.310 | 3.330 | 3.210 | 3.260 | 3.260 | 23,164,000 |
| 2025-01-14 | 3.340 | 3.390 | 3.250 | 3.350 | 3.350 | 19,335,000 |
| 2025-01-13 | 3.540 | 3.540 | 3.310 | 3.350 | 3.350 | 20,885,081 |
| 2025-01-10 | 3.670 | 3.730 | 3.520 | 3.540 | 3.540 | 24,565,000 |
| 2025-01-09 | 3.400 | 3.800 | 3.360 | 3.690 | 3.690 | 77,033,000 |
| 2025-01-08 | 3.500 | 3.500 | 3.310 | 3.380 | 3.380 | 29,919,000 |
| 2025-01-07 | 3.630 | 3.660 | 3.410 | 3.570 | 3.570 | 27,796,000 |
| 2025-01-06 | 3.480 | 3.670 | 3.440 | 3.550 | 3.550 | 31,333,362 |
| 2025-01-03 | 3.530 | 3.590 | 3.380 | 3.410 | 3.410 | 30,698,000 |
| 2025-01-02 | 3.650 | 3.650 | 3.470 | 3.550 | 3.550 | 26,672,000 |
| 2024-12-31 | 3.700 | 3.700 | 3.610 | 3.650 | 3.650 | 7,866,000 |
| 2024-12-30 | 3.820 | 3.850 | 3.650 | 3.680 | 3.680 | 50,250,000 |
| 2024-12-27 | 3.320 | 3.950 | 3.310 | 3.780 | 3.780 | 162,131,897 |
| 2024-12-24 | 3.270 | 3.310 | 3.140 | 3.210 | 3.210 | 11,158,162 |
| 2024-12-23 | 3.220 | 3.340 | 3.180 | 3.260 | 3.260 | 27,625,516 |
| 2024-12-20 | 3.110 | 3.200 | 3.030 | 3.140 | 3.140 | 17,120,000 |
| 2024-12-19 | 3.100 | 3.170 | 3.040 | 3.100 | 3.100 | 22,899,095 |
| 2024-12-18 | 3.170 | 3.190 | 3.110 | 3.150 | 3.150 | 13,484,000 |
| 2024-12-17 | 3.150 | 3.240 | 3.120 | 3.160 | 3.160 | 18,992,522 |
| 2024-12-16 | 3.350 | 3.350 | 3.120 | 3.140 | 3.140 | 30,238,014 |
| 2024-12-13 | 3.450 | 3.480 | 3.280 | 3.310 | 3.310 | 20,257,053 |
| 2024-12-12 | 3.390 | 3.560 | 3.390 | 3.450 | 3.450 | 34,898,000 |
| 2024-12-11 | 3.300 | 3.500 | 3.260 | 3.380 | 3.380 | 29,827,141 |
| 2024-12-10 | 3.490 | 3.520 | 3.320 | 3.350 | 3.350 | 28,160,669 |
| 2024-12-09 | 3.270 | 3.480 | 3.130 | 3.470 | 3.470 | 51,710,000 |
| 2024-12-06 | 3.390 | 3.390 | 3.210 | 3.310 | 3.310 | 23,788,668 |
| 2024-12-05 | 3.380 | 3.430 | 3.310 | 3.390 | 3.390 | 17,367,500 |
| 2024-12-04 | 3.400 | 3.460 | 3.290 | 3.350 | 3.350 | 18,857,947 |
| 2024-12-03 | 3.400 | 3.550 | 3.390 | 3.420 | 3.420 | 34,273,502 |
| 2024-12-02 | 3.190 | 3.410 | 3.160 | 3.390 | 3.390 | 34,096,000 |
| 2024-11-29 | 3.160 | 3.210 | 3.030 | 3.190 | 3.190 | 17,099,000 |
| 2024-11-28 | 3.140 | 3.160 | 3.030 | 3.140 | 3.140 | 12,591,693 |
| 2024-11-27 | 3.100 | 3.140 | 3.040 | 3.120 | 3.120 | 27,262,663 |
| 2024-11-26 | 3.260 | 3.330 | 3.080 | 3.100 | 3.100 | 39,832,739 |
| 2024-11-25 | 3.420 | 3.520 | 3.310 | 3.400 | 3.400 | 36,993,000 |
| 2024-11-22 | 3.320 | 3.490 | 3.250 | 3.390 | 3.390 | 66,004,200 |
| 2024-11-21 | 3.300 | 3.350 | 3.240 | 3.250 | 3.250 | 30,751,500 |
| 2024-11-20 | 3.210 | 3.420 | 3.180 | 3.360 | 3.360 | 75,500,145 |
| 2024-11-19 | 3.010 | 3.330 | 2.990 | 3.180 | 3.180 | 69,272,600 |
| 2024-11-18 | 2.860 | 3.020 | 2.680 | 3.010 | 3.010 | 60,790,000 |
| 2024-11-15 | 2.890 | 3.030 | 2.830 | 2.850 | 2.850 | 46,643,051 |
| 2024-11-14 | 3.080 | 3.170 | 2.810 | 2.850 | 2.850 | 86,843,000 |
| 2024-11-13 | 2.700 | 3.160 | 2.620 | 3.140 | 3.140 | 195,083,500 |
| 2024-11-12 | 2.710 | 2.720 | 2.550 | 2.580 | 2.580 | 29,523,800 |
| 2024-11-11 | 2.750 | 2.790 | 2.690 | 2.750 | 2.750 | 16,301,450 |
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.