Singapore markets closed

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

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
6.70+0.29 (+4.60%)
At close: 03:59PM EST
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 20246.506.706.506.706.7060,500
01 Mar 20246.236.416.236.416.4147,000
29 Feb 20246.406.436.376.406.4017,400
28 Feb 20246.256.426.246.376.3729,000
27 Feb 20246.376.486.376.406.4023,100
26 Feb 20246.306.486.306.416.4127,700
23 Feb 20246.406.446.406.406.4057,300
22 Feb 20246.386.486.386.436.4336,700
21 Feb 20246.406.496.406.446.4429,300
20 Feb 20246.376.496.366.486.4856,600
16 Feb 20246.276.406.276.356.3530,900
15 Feb 20246.356.386.356.386.3816,500
14 Feb 20246.456.496.356.406.4055,500
13 Feb 20246.356.456.356.406.4026,000
12 Feb 20246.356.586.306.446.4460,500
09 Feb 20246.436.556.416.506.5034,400
08 Feb 20246.356.516.356.516.5131,300
07 Feb 20246.406.566.406.456.4548,500
06 Feb 20246.416.456.376.376.3714,900
05 Feb 20246.356.456.356.426.4248,700
02 Feb 20246.356.496.356.356.3531,700
01 Feb 20246.456.506.416.446.4415,500
31 Jan 20246.446.496.386.416.4119,800
30 Jan 20246.386.506.386.446.4437,200
29 Jan 20246.326.486.326.486.4858,400
26 Jan 20246.416.506.416.426.4244,700
25 Jan 20246.286.426.286.416.4123,500
24 Jan 20246.386.446.346.406.4028,800
23 Jan 20246.306.396.306.386.3827,800
22 Jan 20246.176.286.106.126.1253,100
19 Jan 20246.246.306.206.286.2815,800
18 Jan 20246.216.346.106.276.2781,800
17 Jan 20246.046.156.046.056.0522,900
16 Jan 20246.106.256.066.156.1540,700
12 Jan 20246.146.356.146.216.2131,900
11 Jan 20246.256.326.046.186.18226,800
10 Jan 20246.386.446.286.296.2962,400
09 Jan 20246.516.516.386.406.40153,800
08 Jan 20246.496.556.416.486.4845,800
05 Jan 20246.486.626.346.526.5237,500
04 Jan 20246.536.646.536.606.6024,100
03 Jan 20246.566.636.536.586.5817,400
02 Jan 20246.566.716.566.586.5821,000
29 Dec 20236.696.746.696.716.7129,500
28 Dec 20236.496.706.486.666.6670,600
27 Dec 20236.606.656.336.506.5047,500
26 Dec 20236.576.606.506.606.6048,800
22 Dec 20236.556.606.356.556.5546,500
21 Dec 20236.366.556.326.556.5539,400
20 Dec 20236.446.546.446.466.4695,200
19 Dec 20236.286.466.286.416.4171,500
18 Dec 20236.336.386.316.316.3164,000
15 Dec 20236.336.436.336.366.3659,100
14 Dec 20236.496.496.386.386.3837,600
13 Dec 20236.256.406.236.366.3624,400
12 Dec 20236.236.316.216.256.2550,500
11 Dec 20236.226.316.206.316.31103,900
08 Dec 20236.246.376.246.336.3316,700
07 Dec 20236.346.366.286.326.3258,300
06 Dec 20236.376.426.256.306.3042,700
05 Dec 20236.356.506.316.406.4030,600
04 Dec 20236.336.346.106.286.2851,100
01 Dec 20236.156.356.156.336.3310,300
30 Nov 20236.226.406.226.356.3512,100
29 Nov 20236.256.486.256.356.3529,000
28 Nov 20236.316.436.186.206.2042,900
27 Nov 20236.206.386.206.216.2144,500
24 Nov 20236.346.356.256.356.358,800
22 Nov 20236.216.406.186.406.4022,100
21 Nov 20236.486.496.266.486.4824,700
20 Nov 20236.146.356.146.236.2326,100
17 Nov 20236.296.436.176.376.3726,800
16 Nov 20236.146.366.116.316.3133,900
15 Nov 20236.156.276.156.206.2057,200
14 Nov 20235.866.135.866.026.0237,700
13 Nov 20235.835.995.835.935.9335,900
10 Nov 20235.906.005.845.985.98226,200
09 Nov 20235.876.055.875.975.9720,100
08 Nov 20235.916.055.915.975.9754,400
07 Nov 20235.875.975.825.935.9318,400
06 Nov 20235.805.955.805.925.9242,800
03 Nov 20235.915.985.795.965.9646,100
02 Nov 20235.786.005.775.985.9841,000
01 Nov 20235.835.875.645.835.8342,800
31 Oct 20235.755.925.755.905.90661,200
30 Oct 20235.885.885.725.805.8060,900
27 Oct 20236.036.035.955.985.9847,700
26 Oct 20236.136.136.006.016.0146,800
25 Oct 20236.156.155.986.076.0770,000
24 Oct 20235.906.115.906.006.00106,800
23 Oct 20236.106.166.006.106.1098,700
20 Oct 20236.306.376.226.336.3328,100
19 Oct 20236.456.506.336.336.3333,300
18 Oct 20236.386.596.356.356.35310,700
17 Oct 20236.596.596.456.456.4533,500
16 Oct 20236.456.606.456.606.6024,100
13 Oct 20236.466.606.466.496.4924,500
12 Oct 20236.486.536.456.466.4629,600
11 Oct 20236.506.596.456.486.4835,500
10 Oct 20236.476.656.476.596.5947,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...