Hon Hai Precision Industry Ltd (OP: HNHPF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	10.65	10.65	10.48	10.63	46,838	-0.36(-3.25%)
May 30, 2024	10.99	10.99	10.83	10.99	29,868	-0.12(-1.08%)
May 29, 2024	11.13	11.13	11.01	11.11	39,256	-0.34(-2.97%)
May 28, 2024	11.17	11.47	10.77	11.45	68,312	+0.63(+5.87%)
May 24, 2024	10.66	10.84	10.57	10.81	53,689	+0.25(+2.41%)
May 23, 2024	10.50	10.64	10.44	10.56	128,001	+0.21(+2.03%)
May 22, 2024	10.25	10.46	10.14	10.35	39,853	+0.23(+2.27%)
May 21, 2024	10.00	10.27	10.00	10.12	28,292	-0.20(-1.89%)
May 20, 2024	10.43	10.43	10.10	10.31	33,052	-0.22(-2.13%)
May 17, 2024	10.19	10.54	10.19	10.54	42,703	+0.14(+1.34%)
May 16, 2024	10.50	10.66	10.40	10.40	79,378	-0.25(-2.39%)
May 15, 2024	10.35	10.71	10.35	10.65	28,994	+0.27(+2.65%)
May 14, 2024	10.38	10.40	10.26	10.38	67,686	+0.03(+0.31%)
May 13, 2024	10.12	10.37	10.12	10.35	14,988	+0.10(+0.96%)
May 10, 2024	10.26	10.38	10.10	10.25	23,567	-0.15(-1.44%)
May 09, 2024	10.14	10.54	10.14	10.40	26,962	-0.12(-1.14%)
May 08, 2024	10.06	10.52	10.06	10.52	28,721	+0.12(+1.15%)
May 07, 2024	10.21	10.50	10.21	10.40	169,293	+0.42(+4.21%)
May 06, 2024	9.620	9.980	9.620	9.980	81,236	+0.35(+3.60%)
May 03, 2024	9.550	9.650	9.500	9.633	27,510	+0.16(+1.67%)
May 02, 2024	9.500	9.500	9.380	9.475	760,200	+0.11(+1.12%)
May 01, 2024	9.510	9.510	9.320	9.370	32,651	-0.20(-2.09%)
Apr 30, 2024	9.500	9.590	9.500	9.570	27,479	-0.02(-0.21%)
Apr 29, 2024	9.500	9.590	9.500	9.590	53,900	+0.07(+0.74%)
Apr 26, 2024	9.400	9.520	9.400	9.520	48,015	+0.20(+2.17%)
Apr 25, 2024	9.310	9.340	9.160	9.318	36,625	-0.13(-1.40%)
Apr 24, 2024	8.950	9.530	8.950	9.450	70,526	+0.59(+6.66%)
Apr 23, 2024	8.610	8.900	8.610	8.860	28,171	+0.22(+2.61%)
Apr 22, 2024	8.540	8.720	8.500	8.635	41,416	+0.00(+0.06%)
Apr 19, 2024	8.850	8.850	8.490	8.630	73,204	-0.32(-3.55%)
Apr 18, 2024	8.750	8.980	8.750	8.948	16,573	+0.05(+0.58%)
Apr 17, 2024	8.720	8.930	8.720	8.896	28,962	+0.33(+3.80%)
Apr 16, 2024	8.400	8.610	8.350	8.570	71,157	+0.02(+0.23%)
Apr 15, 2024	9.160	9.160	8.540	8.550	104,838	-0.63(-6.86%)
Apr 12, 2024	9.100	9.290	9.100	9.180	21,587	-0.02(-0.22%)
Apr 11, 2024	9.450	9.460	9.100	9.200	40,907	-0.32(-3.31%)
Apr 10, 2024	9.650	9.650	9.450	9.515	36,256	-0.21(-2.11%)
Apr 09, 2024	9.730	9.768	9.700	9.720	47,829	-0.07(-0.68%)
Apr 08, 2024	9.800	9.810	9.560	9.787	53,966	+0.23(+2.37%)
Apr 05, 2024	9.410	9.700	9.410	9.560	90,174	-0.19(-1.95%)
Apr 04, 2024	9.670	9.900	9.670	9.750	38,727	-0.12(-1.22%)
Apr 03, 2024	9.720	9.900	9.700	9.870	75,547	+0.11(+1.13%)
Apr 02, 2024	9.610	9.810	9.590	9.760	220,690	+0.34(+3.61%)
Apr 01, 2024	9.490	9.880	9.320	9.420	102,989	-0.13(-1.36%)
Mar 28, 2024	9.320	9.700	9.320	9.550	124,724	+0.35(+3.80%)
Mar 27, 2024	8.980	9.250	8.980	9.200	45,537	+0.31(+3.49%)
Mar 26, 2024	8.860	9.040	8.860	8.890	61,759	-0.29(-3.16%)
Mar 25, 2024	8.910	9.250	8.910	9.180	86,590	+0.16(+1.77%)
Mar 22, 2024	8.760	9.050	8.760	9.020	66,920	+0.19(+2.15%)
Mar 21, 2024	8.630	8.948	8.630	8.830	62,181	+0.29(+3.40%)
Mar 20, 2024	8.400	8.550	8.400	8.540	78,662	+0.17(+2.03%)
Mar 19, 2024	8.260	8.500	8.260	8.370	530,905	-0.10(-1.12%)
Mar 18, 2024	8.310	8.510	8.310	8.465	157,663	+0.19(+2.33%)
Mar 15, 2024	8.220	8.390	8.220	8.273	75,302	+0.28(+3.54%)
Mar 14, 2024	7.770	8.170	7.701	7.990	152,317	+0.48(+6.39%)
Mar 13, 2024	7.330	7.530	7.330	7.510	88,700	+0.07(+0.98%)
Mar 12, 2024	7.200	7.500	7.160	7.437	114,505	+0.65(+9.53%)
Mar 11, 2024	6.650	6.840	6.650	6.790	33,911	+0.20(+3.03%)
Mar 08, 2024	6.750	6.750	6.580	6.590	31,249	-0.18(-2.68%)
Mar 07, 2024	6.750	6.861	6.570	6.771	60,010	+0.10(+1.52%)
Mar 06, 2024	6.510	6.720	6.510	6.670	22,268	+0.10(+1.52%)
Mar 05, 2024	6.550	6.690	6.500	6.570	50,177	-0.13(-1.94%)
Mar 04, 2024	6.500	6.700	6.500	6.700	61,545	+0.29(+4.60%)