Hon Hai Precision Industry Ltd (OP: HNHPF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	6.220	6.400	6.220	6.350	12,137	+0.00(+0.00%)
Nov 29, 2023	6.250	6.480	6.250	6.350	29,035	+0.15(+2.42%)
Nov 28, 2023	6.305	6.428	6.180	6.200	42,922	-0.01(-0.16%)
Nov 27, 2023	6.200	6.380	6.200	6.210	44,517	-0.14(-2.20%)
Nov 24, 2023	6.340	6.350	6.250	6.350	8,765	-0.05(-0.78%)
Nov 22, 2023	6.210	6.400	6.180	6.400	22,113	-0.08(-1.23%)
Nov 21, 2023	6.480	6.490	6.260	6.480	24,725	+0.25(+4.01%)
Nov 20, 2023	6.140	6.350	6.140	6.230	27,124	-0.14(-2.20%)
Nov 17, 2023	6.290	6.430	6.170	6.370	26,790	+0.07(+1.03%)
Nov 16, 2023	6.140	6.360	6.110	6.305	33,948	+0.10(+1.69%)
Nov 15, 2023	6.150	6.270	6.150	6.200	60,034	+0.18(+2.99%)
Nov 14, 2023	5.860	6.130	5.860	6.020	37,716	+0.09(+1.52%)
Nov 13, 2023	5.830	5.990	5.830	5.930	35,853	-0.05(-0.86%)
Nov 10, 2023	5.904	6.000	5.840	5.981	226,232	+0.01(+0.19%)
Nov 09, 2023	5.870	6.050	5.870	5.970	20,068	+0.00(+0.08%)
Nov 08, 2023	5.910	6.050	5.910	5.965	54,401	+0.04(+0.61%)
Nov 07, 2023	5.870	5.970	5.820	5.929	18,410	+0.01(+0.11%)
Nov 06, 2023	5.800	5.950	5.800	5.923	42,800	-0.04(-0.61%)
Nov 03, 2023	5.905	5.975	5.790	5.959	46,083	-0.02(-0.38%)
Nov 02, 2023	5.780	6.000	5.770	5.982	40,986	+0.15(+2.66%)
Nov 01, 2023	5.830	5.870	5.640	5.827	42,813	-0.07(-1.24%)
Oct 31, 2023	5.750	5.920	5.750	5.900	661,174	+0.11(+1.82%)
Oct 30, 2023	5.880	5.880	5.720	5.795	60,942	-0.19(-3.09%)
Oct 27, 2023	6.030	6.030	5.950	5.980	47,721	-0.03(-0.50%)
Oct 26, 2023	6.130	6.130	6.000	6.010	46,778	-0.06(-0.91%)
Oct 25, 2023	6.150	6.150	5.980	6.065	70,021	+0.07(+1.17%)
Oct 24, 2023	5.900	6.110	5.900	5.995	106,848	-0.10(-1.64%)
Oct 23, 2023	6.100	6.160	6.000	6.095	98,709	-0.24(-3.71%)
Oct 20, 2023	6.300	6.370	6.220	6.330	28,112	+0.00(+0.00%)
Oct 19, 2023	6.450	6.500	6.330	6.330	33,257	-0.02(-0.35%)
Oct 18, 2023	6.380	6.590	6.350	6.352	310,709	-0.10(-1.52%)
Oct 17, 2023	6.590	6.590	6.450	6.450	33,547	-0.15(-2.27%)
Oct 16, 2023	6.450	6.600	6.450	6.600	24,078	+0.11(+1.77%)
Oct 13, 2023	6.460	6.600	6.460	6.485	24,481	+0.03(+0.39%)
Oct 12, 2023	6.530	6.530	6.450	6.460	29,631	-0.02(-0.32%)
Oct 11, 2023	6.500	6.590	6.450	6.481	35,544	-0.11(-1.66%)
Oct 10, 2023	6.470	6.650	6.470	6.590	47,576	+0.08(+1.23%)
Oct 09, 2023	6.460	6.600	6.460	6.510	27,158	+0.05(+0.79%)
Oct 06, 2023	6.470	6.526	6.430	6.459	37,811	+0.10(+1.56%)
Oct 05, 2023	6.270	6.360	6.270	6.360	36,181	+0.14(+2.25%)
Oct 04, 2023	6.240	6.300	6.220	6.220	38,533	-0.10(-1.50%)
Oct 03, 2023	6.340	6.380	6.300	6.315	41,757	-0.02(-0.39%)
Oct 02, 2023	6.280	6.410	6.280	6.340	12,364	+0.03(+0.48%)
Sep 29, 2023	6.390	6.470	6.310	6.310	33,259	-0.08(-1.25%)
Sep 28, 2023	6.340	6.410	6.340	6.390	29,974	+0.06(+0.95%)
Sep 27, 2023	6.310	6.390	6.310	6.330	35,259	+0.01(+0.16%)
Sep 26, 2023	6.370	6.460	6.300	6.320	41,487	-0.08(-1.25%)
Sep 25, 2023	6.500	6.450	6.400	6.400	43,807	-0.04(-0.70%)
Sep 22, 2023	6.550	6.580	6.400	6.445	24,631	+0.04(+0.70%)
Sep 21, 2023	6.490	6.490	6.400	6.400	60,276	-0.13(-1.99%)
Sep 20, 2023	6.500	6.600	6.480	6.530	21,844	+0.00(+0.00%)
Sep 19, 2023	6.570	6.582	6.510	6.530	27,031	-0.04(-0.61%)
Sep 18, 2023	6.520	6.620	6.470	6.570	18,085	+0.03(+0.50%)
Sep 15, 2023	6.500	6.640	6.500	6.537	28,159	-0.04(-0.58%)
Sep 14, 2023	6.540	6.679	6.520	6.575	20,588	+0.00(+0.08%)
Sep 13, 2023	6.490	6.630	6.490	6.570	33,323	+0.05(+0.73%)
Sep 12, 2023	6.540	6.670	6.500	6.522	28,868	+0.03(+0.50%)
Sep 11, 2023	6.415	6.553	6.380	6.490	44,660	-0.03(-0.46%)
Sep 08, 2023	6.470	6.580	6.470	6.520	22,538	+0.00(+0.08%)
Sep 07, 2023	6.600	6.600	6.460	6.515	39,498	+0.01(+0.23%)
Sep 06, 2023	6.500	6.620	6.500	6.500	22,883	-0.08(-1.29%)
Sep 05, 2023	6.580	6.680	6.550	6.585	101,933	-0.06(-0.90%)