Foxconn Interconnect Tech Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 2.780 | 2.940 | 2.740 | 2.780 | 2.780 | 49,554,582 |
| 2024-11-07 | 2.800 | 2.800 | 2.690 | 2.720 | 2.720 | 22,129,000 |
| 2024-11-06 | 2.740 | 2.790 | 2.690 | 2.740 | 2.740 | 20,259,000 |
| 2024-11-05 | 2.550 | 2.780 | 2.500 | 2.770 | 2.770 | 28,953,000 |
| 2024-11-04 | 2.530 | 2.580 | 2.460 | 2.550 | 2.550 | 26,126,624 |
| 2024-11-01 | 2.620 | 2.640 | 2.510 | 2.530 | 2.530 | 19,712,500 |
| 2024-10-31 | 2.660 | 2.720 | 2.620 | 2.650 | 2.650 | 17,306,236 |
| 2024-10-30 | 2.680 | 2.740 | 2.620 | 2.640 | 2.640 | 22,705,680 |
| 2024-10-29 | 2.710 | 2.790 | 2.640 | 2.680 | 2.680 | 46,865,162 |
| 2024-10-28 | 2.900 | 2.900 | 2.600 | 2.710 | 2.710 | 63,377,323 |
| 2024-10-25 | 2.870 | 2.950 | 2.840 | 2.890 | 2.890 | 22,385,500 |
| 2024-10-24 | 2.920 | 2.990 | 2.840 | 2.870 | 2.870 | 32,379,000 |
| 2024-10-23 | 3.090 | 3.090 | 2.960 | 2.980 | 2.980 | 41,282,999 |
| 2024-10-22 | 3.050 | 3.170 | 2.960 | 3.090 | 3.090 | 59,280,000 |
| 2024-10-21 | 3.100 | 3.140 | 2.950 | 2.960 | 2.960 | 40,656,000 |
| 2024-10-18 | 2.810 | 3.080 | 2.790 | 3.040 | 3.040 | 91,094,000 |
| 2024-10-17 | 2.720 | 2.940 | 2.720 | 2.760 | 2.760 | 43,466,000 |
| 2024-10-16 | 2.790 | 2.860 | 2.670 | 2.690 | 2.690 | 49,427,000 |
| 2024-10-15 | 2.940 | 3.220 | 2.820 | 2.880 | 2.880 | 90,857,000 |
| 2024-10-14 | 2.920 | 2.970 | 2.710 | 2.910 | 2.910 | 62,852,482 |
| 2024-10-10 | 2.880 | 3.100 | 2.820 | 2.950 | 2.950 | 91,885,790 |
| 2024-10-09 | 2.780 | 3.290 | 2.710 | 2.790 | 2.790 | 168,471,856 |
| 2024-10-08 | 2.950 | 2.980 | 2.590 | 2.700 | 2.700 | 68,445,000 |
| 2024-10-07 | 2.890 | 2.970 | 2.750 | 2.970 | 2.970 | 50,114,500 |
| 2024-10-04 | 2.300 | 2.940 | 2.300 | 2.910 | 2.910 | 73,645,000 |
| 2024-10-03 | 2.400 | 2.400 | 2.160 | 2.330 | 2.330 | 28,943,200 |
| 2024-10-02 | 2.370 | 2.450 | 2.350 | 2.430 | 2.430 | 24,861,654 |
| 2024-09-30 | 2.380 | 2.490 | 2.330 | 2.430 | 2.430 | 54,982,000 |
| 2024-09-27 | 2.320 | 2.430 | 2.300 | 2.370 | 2.370 | 52,660,200 |
| 2024-09-26 | 2.110 | 2.330 | 2.110 | 2.320 | 2.320 | 60,627,351 |
| 2024-09-25 | 2.210 | 2.290 | 2.090 | 2.090 | 2.090 | 31,245,300 |
| 2024-09-24 | 2.050 | 2.210 | 2.030 | 2.190 | 2.190 | 44,450,000 |
| 2024-09-23 | 1.900 | 2.080 | 1.890 | 2.030 | 2.030 | 48,728,000 |
| 2024-09-20 | 1.820 | 1.910 | 1.810 | 1.880 | 1.880 | 31,689,987 |
| 2024-09-19 | 1.850 | 1.890 | 1.800 | 1.810 | 1.810 | 26,953,000 |
| 2024-09-17 | 1.870 | 1.890 | 1.850 | 1.850 | 1.850 | 2,667,000 |
| 2024-09-16 | 1.870 | 1.900 | 1.840 | 1.870 | 1.870 | 2,360,000 |
| 2024-09-13 | 1.870 | 1.940 | 1.860 | 1.900 | 1.900 | 9,820,000 |
| 2024-09-12 | 1.930 | 1.950 | 1.850 | 1.870 | 1.870 | 14,022,000 |
| 2024-09-11 | 1.900 | 1.900 | 1.790 | 1.850 | 1.850 | 31,742,716 |
| 2024-09-10 | 1.950 | 1.970 | 1.880 | 1.900 | 1.900 | 15,054,255 |
| 2024-09-09 | 1.960 | 1.960 | 1.890 | 1.930 | 1.930 | 34,082,928 |
| 2024-09-05 | 2.060 | 2.090 | 1.950 | 1.980 | 1.980 | 29,477,000 |
| 2024-09-04 | 2.040 | 2.090 | 1.970 | 2.060 | 2.060 | 21,610,500 |
| 2024-09-03 | 2.160 | 2.170 | 2.100 | 2.110 | 2.110 | 24,515,678 |
| 2024-09-02 | 2.310 | 2.310 | 2.150 | 2.170 | 2.170 | 15,830,000 |
| 2024-08-30 | 2.100 | 2.340 | 2.100 | 2.300 | 2.300 | 28,105,463 |
| 2024-08-29 | 2.160 | 2.180 | 2.040 | 2.160 | 2.160 | 20,397,000 |
| 2024-08-28 | 2.190 | 2.210 | 2.110 | 2.160 | 2.160 | 8,314,000 |
| 2024-08-27 | 2.200 | 2.210 | 2.150 | 2.190 | 2.190 | 7,787,000 |
| 2024-08-26 | 2.260 | 2.270 | 2.180 | 2.210 | 2.210 | 7,887,000 |
| 2024-08-23 | 2.200 | 2.230 | 2.170 | 2.220 | 2.220 | 9,145,000 |
| 2024-08-22 | 2.320 | 2.330 | 2.190 | 2.260 | 2.260 | 25,644,000 |
| 2024-08-21 | 2.270 | 2.420 | 2.270 | 2.330 | 2.330 | 26,952,000 |
| 2024-08-20 | 2.330 | 2.360 | 2.240 | 2.320 | 2.320 | 24,109,361 |
| 2024-08-19 | 2.280 | 2.330 | 2.200 | 2.270 | 2.270 | 17,221,000 |
| 2024-08-16 | 2.270 | 2.350 | 2.230 | 2.240 | 2.240 | 39,540,500 |
| 2024-08-15 | 2.090 | 2.210 | 2.040 | 2.210 | 2.210 | 36,332,000 |
| 2024-08-14 | 2.340 | 2.360 | 2.040 | 2.090 | 2.090 | 75,825,003 |
| 2024-08-13 | 2.350 | 2.450 | 2.210 | 2.260 | 2.260 | 47,782,665 |
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.