Singapore Markets closed

Hon Hai Precision Industry Co., Ltd. (HNHPF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
7.45+0.00 (+0.01%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 2022------
19 Jan 20227.447.517.417.457.45111,300
18 Jan 20227.507.507.357.457.4560,400
14 Jan 20227.407.537.397.517.5180,800
13 Jan 20227.657.707.527.607.6077,500
12 Jan 20227.497.507.417.507.5066,300
11 Jan 20227.507.507.437.467.46100,800
10 Jan 20227.437.577.357.407.40115,800
07 Jan 20227.577.707.517.587.58110,300
06 Jan 20227.657.667.547.607.60188,600
05 Jan 20227.867.957.677.677.67119,600
04 Jan 20227.507.507.357.377.3755,000
03 Jan 20227.317.407.307.387.3874,800
31 Dec 20217.427.547.257.397.3977,900
30 Dec 20217.497.547.367.407.4089,100
29 Dec 20217.497.707.497.537.5359,500
28 Dec 20217.597.797.417.507.50295,900
27 Dec 20217.357.507.297.507.50130,200
23 Dec 20217.457.497.257.427.42103,900
22 Dec 20217.397.487.387.457.4539,100
21 Dec 20217.357.497.357.457.4566,600
20 Dec 20217.297.357.237.287.2893,200
17 Dec 20217.347.407.307.377.3786,100
16 Dec 20217.467.467.227.267.2667,700
15 Dec 20217.447.507.317.497.4990,300
14 Dec 20217.437.517.317.397.3949,400
13 Dec 20217.407.457.257.357.3588,500
10 Dec 20217.487.617.417.427.4264,800
09 Dec 20217.507.667.507.577.5726,600
08 Dec 20217.617.707.467.577.5780,600
07 Dec 20217.657.707.567.687.6896,300
06 Dec 20217.657.757.657.697.69135,500
03 Dec 20217.557.607.407.437.4354,400
02 Dec 20217.497.617.447.507.5070,900
01 Dec 20217.457.617.397.447.4487,000
30 Nov 20217.477.477.297.377.3755,800
29 Nov 20217.437.487.357.417.4154,300
26 Nov 20217.507.507.367.427.4241,100
24 Nov 20217.577.607.497.567.5656,000
23 Nov 20217.707.707.487.577.5798,600
22 Nov 20217.707.767.657.687.6887,800
19 Nov 20217.657.777.647.687.6875,000
18 Nov 20217.807.807.647.677.6781,300
17 Nov 20217.807.877.757.757.7556,400
16 Nov 20217.908.007.727.817.8199,600
15 Nov 20217.957.987.857.877.8795,400
12 Nov 20217.808.007.787.937.9369,000
11 Nov 20217.997.997.757.797.7963,800
10 Nov 20217.987.987.827.827.8257,100
09 Nov 20217.837.867.757.847.8466,500
08 Nov 20217.807.837.757.777.77140,700
05 Nov 20217.857.927.837.927.9293,200
04 Nov 20217.797.917.767.857.8591,600
03 Nov 20217.757.887.747.807.8037,000
02 Nov 20217.857.857.727.787.7881,800
01 Nov 20217.807.837.757.837.83127,400
29 Oct 20217.917.917.787.837.8356,700
28 Oct 20217.887.977.887.927.9274,000
27 Oct 20217.937.937.887.887.88215,400
26 Oct 20217.917.967.867.927.9297,000
25 Oct 20217.787.907.787.887.8866,700
22 Oct 20217.837.837.747.797.7958,200
21 Oct 20217.797.947.777.787.7865,400
20 Oct 20217.807.827.727.777.7765,200
19 Oct 20217.757.877.727.827.8273,900
18 Oct 20217.707.877.707.857.8590,900
15 Oct 20217.787.857.767.797.7999,700
14 Oct 20217.607.697.587.587.5885,500
13 Oct 20217.607.657.547.587.5854,500
12 Oct 20217.747.757.467.497.4999,600
11 Oct 20217.857.867.757.797.7947,900
08 Oct 20217.677.787.667.757.7592,800
07 Oct 20217.497.707.467.607.60114,000
06 Oct 20217.287.427.277.407.4049,900
05 Oct 20217.287.457.277.367.36118,400
04 Oct 20217.407.557.257.277.2771,200
01 Oct 20217.397.617.397.537.5375,800
30 Sep 20217.537.657.537.557.5544,600
29 Sep 20217.567.707.507.517.5145,100
28 Sep 20217.777.777.507.637.63106,400
27 Sep 20217.747.857.747.787.7861,700
24 Sep 20218.028.027.597.757.7547,800
23 Sep 20217.637.837.637.787.7857,900
22 Sep 20217.837.837.717.807.8073,600
21 Sep 20217.717.807.707.727.72122,200
20 Sep 20217.767.777.507.547.54127,400
17 Sep 20217.757.857.757.777.7735,200
16 Sep 20217.697.867.697.817.8142,700
15 Sep 20217.747.997.747.857.8562,800
14 Sep 20217.727.857.677.777.7744,400
13 Sep 20217.867.867.707.787.7886,400
10 Sep 20217.827.937.797.867.8663,200
09 Sep 20217.708.007.697.877.87183,700
08 Sep 20217.867.867.657.697.6994,700
07 Sep 20218.008.027.797.847.84109,600
03 Sep 20217.988.107.888.088.0875,700
02 Sep 20218.008.057.947.987.9879,400
01 Sep 20217.948.007.927.947.9462,600
31 Aug 20217.897.977.827.937.9357,100
30 Aug 20217.607.757.607.737.7367,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...