Singapore markets close in 7 hours 22 minutes

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

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
6.35+0.18 (+2.92%)
At close: 03:55PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20226.266.356.256.356.3570,300
29 Sept 20226.206.306.036.176.17112,600
28 Sept 20226.226.346.226.316.31194,800
27 Sept 20226.476.566.456.456.4542,400
26 Sept 20226.506.526.456.496.4932,200
23 Sept 20226.676.706.536.536.5381,700
22 Sept 20226.556.756.556.676.6732,700
21 Sept 20226.756.806.616.616.6183,000
20 Sept 20226.746.856.746.766.7629,400
19 Sept 20226.786.786.736.756.7555,600
16 Sept 20226.926.926.736.786.7843,100
15 Sept 20226.816.896.796.796.7944,900
14 Sept 20226.816.946.816.846.8424,000
13 Sept 20226.846.996.816.906.9045,100
12 Sept 20226.947.066.906.996.99154,400
09 Sept 20226.897.006.816.996.9995,800
08 Sept 20226.816.966.816.896.8937,500
07 Sept 20226.916.926.816.886.8843,500
06 Sept 20226.927.086.916.956.9545,600
02 Sept 20226.947.026.926.926.9240,800
01 Sept 20227.127.126.926.966.9666,100
31 Aug 20227.207.207.007.057.0515,900
30 Aug 20227.237.236.997.007.0030,200
29 Aug 20227.067.116.997.027.0250,700
26 Aug 20227.197.227.107.137.1317,000
25 Aug 20227.207.207.187.197.1921,400
24 Aug 20227.217.267.157.247.2427,000
23 Aug 20227.227.257.207.217.2116,000
22 Aug 20227.347.347.207.247.2437,700
19 Aug 20227.377.377.207.287.2844,600
18 Aug 20227.277.377.257.357.3551,900
17 Aug 20227.207.377.207.337.3335,600
16 Aug 20227.407.407.217.327.3243,500
15 Aug 20227.327.467.327.387.3830,800
12 Aug 20227.467.477.217.447.4477,900
11 Aug 20227.237.467.237.407.4058,600
10 Aug 20227.177.217.077.207.20115,200
09 Aug 20227.037.127.027.027.0246,000
08 Aug 20227.157.157.037.077.0741,100
05 Aug 20227.107.137.037.097.0936,500
04 Aug 20227.077.147.077.117.1133,700
03 Aug 20227.107.197.067.137.1331,300
02 Aug 20227.097.207.067.127.1232,800
01 Aug 20227.227.227.087.127.1255,400
29 Jul 20227.177.227.127.217.2136,900
28 Jul 20227.197.197.067.177.1737,300
27 Jul 20227.087.217.087.187.18107,600
26 Jul 20227.127.157.057.107.1039,400
25 Jul 20227.107.197.047.127.1246,000
22 Jul 20226.777.286.777.047.0424,100
21 Jul 20226.937.066.937.007.0037,400
20 Jul 20226.937.056.916.976.9732,900
19 Jul 20226.997.056.937.007.0039,200
18 Jul 20226.996.996.936.986.9866,500
15 Jul 20226.966.996.936.996.9926,000
14 Jul 20226.856.956.856.956.9530,300
13 Jul 20226.946.956.806.826.8278,300
13 Jul 20220.349 Dividend
12 Jul 20227.097.097.007.046.6927,600
11 Jul 20227.057.056.946.986.6355,000
08 Jul 20227.127.127.017.106.7534,200
07 Jul 20227.247.246.947.216.8542,600
06 Jul 20227.027.056.987.006.6556,800
05 Jul 20227.067.196.947.026.6776,100
01 Jul 20227.107.117.007.056.7083,900
30 Jun 20227.307.417.207.306.9439,200
29 Jun 20227.427.487.307.346.9825,300
28 Jun 20227.427.567.427.427.0546,700
27 Jun 20227.567.567.407.447.0739,300
24 Jun 20227.357.507.357.397.0231,600
23 Jun 20227.277.277.167.226.8615,400
22 Jun 20227.287.407.167.306.9453,000
21 Jun 20227.397.507.317.487.1136,300
17 Jun 20227.317.447.317.397.0297,300
16 Jun 20227.457.457.317.367.0053,600
15 Jun 20227.507.577.447.537.1655,100
14 Jun 20227.407.507.317.407.0371,400
13 Jun 20227.507.507.317.326.9671,300
10 Jun 20227.607.647.557.607.2247,400
09 Jun 20227.707.777.627.707.3251,200
08 Jun 20227.677.757.607.617.2367,000
07 Jun 20227.657.757.607.707.32109,100
06 Jun 20227.837.927.807.857.4665,800
03 Jun 20227.857.937.657.667.2849,400
02 Jun 20227.477.777.477.777.3835,900
01 Jun 20227.727.807.687.687.30124,300
31 May 20227.617.657.577.627.2498,500
27 May 20227.427.557.417.477.1052,300
26 May 20227.287.387.287.367.0052,000
25 May 20227.177.407.177.346.9846,000
24 May 20227.257.347.167.346.9859,900
23 May 20227.157.257.127.226.8655,000
20 May 20227.157.187.007.036.6866,200
19 May 20227.037.157.037.156.8032,700
18 May 20227.167.166.857.036.6864,800
17 May 20227.007.036.956.996.6455,200
16 May 20226.906.956.846.926.5850,300
13 May 20226.816.956.796.906.56153,600
12 May 20226.856.916.526.566.2371,900
11 May 20226.836.906.756.836.4934,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...