Hon Hai Precision Industry Ltd (OP: HNHPF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.860	4.990	4.860	4.940	124,900	+0.03(+0.61%)
May 28, 2020	4.850	5.000	4.850	4.910	120,276	-0.07(-1.35%)
May 27, 2020	4.860	5.000	4.860	4.977	69,078	+0.01(+0.14%)
May 26, 2020	4.870	4.990	4.870	4.970	173,144	+0.15(+3.11%)
May 22, 2020	4.965	4.965	4.800	4.820	161,300	-0.09(-1.83%)
May 21, 2020	4.860	5.018	4.860	4.910	147,411	-0.05(-1.04%)
May 20, 2020	4.900	4.990	4.850	4.962	118,821	-0.02(-0.37%)
May 19, 2020	4.982	5.050	4.945	4.980	111,767	-0.13(-2.54%)
May 18, 2020	5.010	5.110	4.880	5.110	127,099	+0.06(+1.19%)
May 15, 2020	5.150	5.200	5.020	5.050	104,400	-0.13(-2.51%)
May 14, 2020	5.140	5.260	5.100	5.180	70,793	-0.05(-0.96%)
May 13, 2020	5.200	5.250	5.200	5.230	43,523	+0.03(+0.58%)
May 12, 2020	5.140	5.250	5.140	5.200	74,531	+0.00(+0.00%)
May 11, 2020	5.125	5.200	5.120	5.200	96,383	+0.07(+1.27%)
May 08, 2020	5.100	5.150	4.930	5.135	51,100	+0.06(+1.28%)
May 07, 2020	4.890	5.070	4.890	5.070	74,973	+0.10(+2.01%)
May 06, 2020	4.880	5.010	4.880	4.970	43,586	-0.03(-0.60%)
May 05, 2020	5.000	5.010	4.920	5.000	84,250	-0.06(-1.20%)
May 04, 2020	5.110	5.110	5.000	5.061	140,367	+0.02(+0.35%)
May 01, 2020	5.110	5.110	4.970	5.043	94,700	-0.13(-2.46%)
Apr 30, 2020	5.110	5.200	5.110	5.170	86,065	+0.06(+1.17%)
Apr 29, 2020	5.150	5.170	5.100	5.110	97,137	+0.08(+1.59%)
Apr 28, 2020	5.090	5.090	4.970	5.030	87,353	+0.01(+0.20%)
Apr 27, 2020	5.070	5.070	4.950	5.020	88,164	+0.02(+0.40%)
Apr 24, 2020	4.950	5.120	4.950	5.000	85,000	-0.04(-0.79%)
Apr 23, 2020	5.030	5.070	4.965	5.040	78,293	+0.01(+0.20%)
Apr 22, 2020	4.970	5.050	4.810	5.030	88,760	+0.12(+2.44%)
Apr 21, 2020	4.970	4.990	4.900	4.910	110,560	-0.21(-4.10%)
Apr 20, 2020	5.065	5.160	5.065	5.120	127,765	+0.03(+0.59%)
Apr 17, 2020	5.000	5.150	5.000	5.090	126,700	+0.09(+1.80%)
Apr 16, 2020	5.000	5.020	4.900	5.000	106,904	+0.09(+1.94%)
Apr 15, 2020	4.940	5.000	4.900	4.905	68,530	-0.08(-1.60%)
Apr 14, 2020	5.000	5.050	4.950	4.985	87,457	+0.00(+0.10%)
Apr 13, 2020	4.710	5.000	4.710	4.980	109,580	-0.01(-0.20%)
Apr 09, 2020	5.000	5.050	4.886	4.990	137,400	+0.01(+0.20%)
Apr 08, 2020	5.000	5.000	4.890	4.980	209,685	+0.20(+4.18%)
Apr 07, 2020	4.810	4.830	4.670	4.780	117,083	+0.03(+0.63%)
Apr 06, 2020	4.690	4.750	4.530	4.750	99,512	+0.18(+3.94%)
Apr 03, 2020	4.575	4.660	4.550	4.570	106,000	-0.08(-1.72%)
Apr 02, 2020	4.550	4.650	4.520	4.650	129,453	+0.08(+1.75%)
Apr 01, 2020	4.625	4.660	4.550	4.570	92,317	-0.04(-0.87%)
Mar 31, 2020	4.650	4.670	4.560	4.610	84,724	-0.06(-1.28%)
Mar 30, 2020	4.510	4.730	4.500	4.670	126,193	+0.07(+1.52%)
Mar 27, 2020	4.595	4.670	4.500	4.600	121,200	-0.19(-3.97%)
Mar 26, 2020	4.620	4.850	4.570	4.790	98,863	+0.17(+3.68%)
Mar 25, 2020	4.780	4.810	4.620	4.620	148,586	-0.07(-1.55%)
Mar 24, 2020	4.575	4.700	4.530	4.692	166,995	+0.26(+5.93%)
Mar 23, 2020	4.550	4.600	4.250	4.430	159,996	-0.07(-1.56%)
Mar 20, 2020	4.550	4.650	4.450	4.500	213,200	+0.10(+2.27%)
Mar 19, 2020	4.390	4.500	4.320	4.400	151,280	+0.01(+0.20%)
Mar 18, 2020	4.540	4.580	4.200	4.391	253,896	-0.23(-4.95%)
Mar 17, 2020	4.395	4.640	4.390	4.620	167,054	+0.32(+7.44%)
Mar 16, 2020	4.710	4.710	3.870	4.300	249,988	-0.67(-13.48%)
Mar 13, 2020	4.920	5.020	4.650	4.970	265,500	+0.41(+8.99%)
Mar 12, 2020	4.620	4.890	4.530	4.560	360,617	-0.50(-9.88%)
Mar 11, 2020	5.175	5.200	5.060	5.060	96,014	-0.14(-2.69%)
Mar 10, 2020	5.200	5.270	5.180	5.200	200,827	+0.04(+0.78%)
Mar 09, 2020	5.020	5.200	4.950	5.160	206,821	-0.12(-2.27%)
Mar 06, 2020	5.355	5.380	5.230	5.280	100,200	-0.16(-2.94%)
Mar 05, 2020	5.420	5.560	5.400	5.440	198,987	-0.11(-1.98%)
Mar 04, 2020	5.400	5.550	5.400	5.550	117,248	+0.19(+3.54%)
Mar 03, 2020	5.410	5.470	5.290	5.360	178,250	-0.01(-0.18%)