Singapore markets closed

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

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
6.29-0.03 (-0.40%)
As of 10:27AM EDT. Market open.
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20236.246.276.246.296.2910,251
03 Oct 20236.346.386.306.326.3241,800
02 Oct 20236.286.416.286.346.3412,400
29 Sept 20236.396.476.316.316.3133,300
28 Sept 20236.346.416.346.396.3930,000
27 Sept 20236.316.396.316.336.3335,300
26 Sept 20236.376.466.306.326.3241,500
25 Sept 20236.506.506.406.406.4043,800
22 Sept 20236.556.586.406.456.4524,600
21 Sept 20236.496.496.406.406.4060,300
20 Sept 20236.506.606.486.536.5321,800
19 Sept 20236.576.586.516.536.5327,000
18 Sept 20236.526.626.476.576.5718,100
15 Sept 20236.506.646.506.546.5428,200
14 Sept 20236.546.686.526.586.5820,600
13 Sept 20236.496.636.496.576.5733,300
12 Sept 20236.546.676.506.526.5228,900
11 Sept 20236.426.556.386.496.4944,700
08 Sept 20236.476.586.476.526.5222,500
07 Sept 20236.606.606.466.526.5239,500
06 Sept 20236.506.626.506.506.5022,900
05 Sept 20236.586.686.556.596.59101,900
01 Sept 20236.726.726.606.656.6522,600
31 Aug 20236.656.656.486.606.6039,400
30 Aug 20236.606.616.566.566.5620,900
29 Aug 20236.696.696.606.646.6428,500
28 Aug 20236.796.796.606.726.7222,100
25 Aug 20236.706.806.676.726.7231,000
24 Aug 20236.746.836.716.756.7523,800
23 Aug 20236.526.656.526.656.6533,600
22 Aug 20236.566.606.546.576.5716,300
21 Aug 20236.656.656.506.596.5945,400
18 Aug 20236.506.596.506.596.5948,900
17 Aug 20236.546.656.516.556.5530,800
16 Aug 20236.496.606.466.486.4837,500
15 Aug 20236.566.606.526.566.5643,200
14 Aug 20236.556.756.546.616.61107,000
11 Aug 20236.876.906.756.806.8039,500
10 Aug 20236.957.026.856.886.8884,800
09 Aug 20237.017.056.906.976.97104,000
08 Aug 20236.826.926.806.856.8528,400
07 Aug 20236.896.996.806.826.8250,400
04 Aug 20236.926.976.886.886.8853,800
03 Aug 20236.726.726.606.676.6719,000
02 Aug 20236.786.786.726.736.7340,600
01 Aug 20236.977.066.876.986.9823,200
31 Jul 20236.927.016.926.956.9539,400
28 Jul 20236.927.026.846.996.9922,200
27 Jul 20236.987.076.876.876.8732,200
26 Jul 20237.017.107.007.057.0541,600
25 Jul 20236.987.106.967.087.0837,000
24 Jul 20236.776.906.776.846.8430,600
21 Jul 20236.846.906.786.856.8526,400
20 Jul 20236.966.966.756.826.8217,700
19 Jul 20236.836.966.836.896.8939,000
18 Jul 20237.007.157.007.137.1324,000
17 Jul 20237.067.167.007.007.0038,000
14 Jul 20236.907.096.907.007.0091,900
13 Jul 20236.866.946.756.756.7580,400
12 Jul 20236.706.956.706.896.8951,800
11 Jul 20236.576.686.556.646.6422,500
10 Jul 20236.606.706.496.546.5425,600
07 Jul 20236.716.876.646.786.7843,900
06 Jul 20236.686.746.636.676.6760,800
05 Jul 20236.926.936.816.926.9272,500
03 Jul 20237.157.257.057.207.2092,800
03 Jul 20230.345 Dividend
30 Jun 20237.137.277.127.146.7975,500
29 Jun 20237.197.227.047.156.8047,900
28 Jun 20237.367.367.157.326.9750,000
27 Jun 20237.297.397.237.256.9029,800
26 Jun 20237.327.447.317.387.0257,400
23 Jun 20236.967.246.957.156.8028,700
22 Jun 20237.217.217.137.206.8517,900
21 Jun 20237.227.257.207.216.8640,500
20 Jun 20237.237.337.157.256.9046,500
16 Jun 20237.207.317.207.266.9160,800
15 Jun 20237.067.327.067.166.8152,000
14 Jun 20237.257.357.217.256.9071,900
13 Jun 20237.247.307.237.256.9079,700
12 Jun 20237.117.257.117.166.8143,400
09 Jun 20236.947.006.826.946.6026,100
08 Jun 20236.886.946.856.926.5919,400
07 Jun 20236.936.976.886.906.5737,600
06 Jun 20236.936.936.816.856.5251,500
05 Jun 20237.017.046.906.906.5727,900
02 Jun 20237.037.056.956.976.6344,800
01 Jun 20236.837.006.837.006.6654,400
31 May 20236.936.936.776.816.4861,900
30 May 20236.876.956.876.916.58113,000
26 May 20236.536.666.536.616.2938,100
25 May 20236.586.636.566.586.2623,700
24 May 20236.516.616.476.556.2390,700
23 May 20236.506.626.506.626.3047,700
22 May 20236.606.656.596.626.3026,200
19 May 20236.556.646.556.626.3026,800
18 May 20236.656.726.506.566.2423,100
17 May 20236.536.656.536.606.2827,100
16 May 20236.566.596.566.576.2573,300
15 May 20236.526.596.466.596.2755,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...