Hon Hai Precision Industry Ltd (OP: HNHPF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	6.260	6.350	6.250	6.350	70,312	+0.18(+2.92%)
Sep 29, 2022	6.200	6.300	6.030	6.170	112,621	-0.14(-2.22%)
Sep 28, 2022	6.220	6.340	6.220	6.310	194,832	-0.14(-2.17%)
Sep 27, 2022	6.470	6.560	6.450	6.450	42,432	-0.04(-0.62%)
Sep 26, 2022	6.500	6.520	6.450	6.490	32,223	-0.04(-0.61%)
Sep 23, 2022	6.670	6.700	6.530	6.530	81,725	-0.14(-2.11%)
Sep 22, 2022	6.550	6.750	6.550	6.671	32,736	+0.06(+0.92%)
Sep 21, 2022	6.750	6.800	6.610	6.610	83,031	-0.15(-2.22%)
Sep 20, 2022	6.740	6.850	6.740	6.760	29,455	+0.01(+0.15%)
Sep 19, 2022	6.780	6.780	6.730	6.750	55,585	-0.03(-0.44%)
Sep 16, 2022	6.920	6.920	6.730	6.780	43,111	-0.01(-0.15%)
Sep 15, 2022	6.810	6.890	6.790	6.790	44,925	-0.05(-0.73%)
Sep 14, 2022	6.810	6.940	6.810	6.840	23,964	-0.06(-0.87%)
Sep 13, 2022	6.840	6.990	6.810	6.900	45,076	-0.09(-1.29%)
Sep 12, 2022	6.940	7.060	6.900	6.990	154,390	+0.00(+0.00%)
Sep 09, 2022	6.890	7.000	6.810	6.990	95,844	+0.10(+1.45%)
Sep 08, 2022	6.810	6.960	6.810	6.890	37,527	+0.01(+0.15%)
Sep 07, 2022	6.910	6.915	6.810	6.880	43,500	-0.07(-0.94%)
Sep 06, 2022	6.920	7.080	6.910	6.945	45,645	+0.03(+0.36%)
Sep 02, 2022	6.940	7.020	6.920	6.920	40,759	-0.04(-0.57%)
Sep 01, 2022	7.120	7.120	6.920	6.960	66,070	-0.09(-1.21%)
Aug 31, 2022	7.200	7.200	7.000	7.045	15,949	+0.05(+0.65%)
Aug 30, 2022	7.230	7.230	6.990	7.000	30,155	-0.02(-0.26%)
Aug 29, 2022	7.060	7.110	6.992	7.019	50,705	-0.11(-1.61%)
Aug 26, 2022	7.190	7.220	7.100	7.133	16,990	-0.06(-0.79%)
Aug 25, 2022	7.200	7.200	7.180	7.190	21,373	-0.05(-0.69%)
Aug 24, 2022	7.214	7.260	7.150	7.240	26,996	+0.03(+0.42%)
Aug 23, 2022	7.220	7.250	7.200	7.210	16,011	-0.03(-0.41%)
Aug 22, 2022	7.340	7.340	7.200	7.240	37,665	-0.04(-0.54%)
Aug 19, 2022	7.370	7.370	7.200	7.279	44,630	-0.07(-0.96%)
Aug 18, 2022	7.270	7.370	7.250	7.350	51,880	+0.02(+0.31%)
Aug 17, 2022	7.355	7.370	7.200	7.327	39,034	+0.01(+0.10%)
Aug 16, 2022	7.400	7.400	7.210	7.320	45,515	-0.06(-0.81%)
Aug 15, 2022	7.320	7.460	7.320	7.380	37,257	-0.06(-0.81%)
Aug 12, 2022	7.460	7.470	7.210	7.440	79,575	+0.04(+0.54%)
Aug 11, 2022	7.230	7.460	7.230	7.400	58,646	+0.20(+2.78%)
Aug 10, 2022	7.170	7.205	7.070	7.200	115,206	+0.18(+2.56%)
Aug 09, 2022	7.030	7.120	7.020	7.020	46,029	-0.05(-0.76%)
Aug 08, 2022	7.150	7.150	7.030	7.074	41,136	-0.01(-0.16%)
Aug 05, 2022	7.100	7.130	7.030	7.085	36,549	-0.03(-0.41%)
Aug 04, 2022	7.070	7.140	7.070	7.114	33,693	-0.01(-0.18%)
Aug 03, 2022	7.100	7.190	7.060	7.127	31,305	+0.01(+0.13%)
Aug 02, 2022	7.090	7.200	7.060	7.117	32,794	-0.00(-0.04%)
Aug 01, 2022	7.220	7.220	7.080	7.120	55,452	-0.09(-1.25%)
Jul 29, 2022	7.170	7.220	7.120	7.210	36,912	+0.04(+0.63%)
Jul 28, 2022	7.190	7.190	7.060	7.165	37,271	-0.01(-0.21%)
Jul 27, 2022	7.080	7.210	7.080	7.180	107,577	+0.08(+1.11%)
Jul 26, 2022	7.120	7.150	7.050	7.101	39,405	-0.02(-0.27%)
Jul 25, 2022	7.100	7.190	7.035	7.120	45,984	+0.08(+1.14%)
Jul 22, 2022	6.770	7.280	6.770	7.040	24,059	+0.04(+0.57%)
Jul 21, 2022	6.930	7.060	6.930	7.000	37,447	+0.04(+0.50%)
Jul 20, 2022	6.930	7.050	6.910	6.965	32,905	-0.04(-0.50%)
Jul 19, 2022	6.990	7.050	6.920	7.000	49,007	+0.02(+0.28%)
Jul 18, 2022	6.990	6.990	6.930	6.981	66,510	-0.01(-0.14%)
Jul 15, 2022	6.960	6.990	6.928	6.990	25,962	+0.04(+0.58%)
Jul 14, 2022	6.850	6.950	6.850	6.950	30,340	+0.13(+1.91%)
Jul 13, 2022	6.940	6.950	6.800	6.820	78,295	-0.22(-3.13%)
Jul 12, 2022	7.090	7.090	7.000	7.040	27,571	+0.06(+0.87%)
Jul 11, 2022	7.050	7.050	6.940	6.980	55,034	-0.12(-1.69%)
Jul 08, 2022	7.120	7.120	7.010	7.100	34,199	-0.11(-1.53%)
Jul 07, 2022	7.240	7.240	6.940	7.210	42,642	+0.21(+3.07%)
Jul 06, 2022	7.020	7.050	6.980	6.995	56,760	-0.02(-0.36%)
Jul 05, 2022	7.060	7.190	6.940	7.020	76,131	-0.03(-0.43%)