Hon Hai Precision Industry Ltd (OP: HNHPF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2018		4.040	4.040	4.040	0	+0.06(+1.51%)
Oct 26, 2018	3.955	4.060	3.940	3.980	386,100	-0.44(-9.95%)
Oct 25, 2018	4.390	4.460	4.350	4.420	163,542	+0.02(+0.45%)
Oct 24, 2018	4.540	4.540	4.360	4.400	153,852	-0.16(-3.51%)
Oct 23, 2018	4.535	4.570	4.452	4.560	204,829	-0.13(-2.77%)
Oct 22, 2018	4.685	4.700	4.660	4.690	147,163	+0.07(+1.52%)
Oct 19, 2018	4.560	4.620	4.560	4.620	129,900	+0.07(+1.56%)
Oct 18, 2018	4.510	4.560	4.500	4.549	187,893	+0.03(+0.64%)
Oct 17, 2018	4.605	4.620	4.460	4.520	329,883	-0.22(-4.64%)
Oct 16, 2018	4.660	4.740	4.640	4.740	283,984	+0.09(+1.94%)
Oct 15, 2018	4.670	4.680	4.650	4.650	212,796	-0.09(-1.90%)
Oct 12, 2018	4.720	4.750	4.690	4.740	254,200	+0.11(+2.38%)
Oct 11, 2018	4.710	4.710	4.580	4.630	279,890	-0.22(-4.54%)
Oct 10, 2018	4.950	4.950	4.850	4.850	170,858	-0.12(-2.38%)
Oct 09, 2018	4.910	4.970	4.900	4.968	165,708	-0.00(-0.04%)
Oct 08, 2018	4.885	4.970	4.870	4.970	155,667	-0.01(-0.20%)
Oct 05, 2018	5.010	5.010	4.950	4.980	218,200	-0.06(-1.19%)
Oct 04, 2018	5.050	5.060	5.020	5.040	239,226	-0.12(-2.33%)
Oct 03, 2018	5.155	5.160	5.131	5.160	183,244	-0.03(-0.58%)
Oct 02, 2018	5.210	5.210	5.160	5.190	374,674	-0.21(-3.89%)
Oct 01, 2018	5.410	5.420	5.390	5.400	354,926	+0.09(+1.69%)
Sep 28, 2018	5.290	5.310	5.260	5.310	226,800	+0.07(+1.34%)
Sep 27, 2018	5.200	5.240	5.190	5.240	168,985	+0.10(+1.93%)
Sep 26, 2018	5.095	5.150	5.090	5.141	216,732	+0.09(+1.79%)
Sep 25, 2018	5.020	5.050	5.000	5.050	224,834	+0.13(+2.64%)
Sep 24, 2018	4.920	4.940	4.890	4.920	383,208	-0.04(-0.81%)
Sep 21, 2018	4.870	4.960	4.800	4.960	330,500	-0.06(-1.20%)
Sep 20, 2018	5.030	5.040	5.000	5.020	157,512	-0.07(-1.38%)
Sep 19, 2018	5.045	5.090	5.040	5.090	150,530	+0.05(+0.99%)
Sep 18, 2018	5.000	5.050	4.990	5.040	250,071	-0.13(-2.51%)
Sep 17, 2018	5.170	5.170	5.120	5.170	243,306	-0.02(-0.37%)
Sep 14, 2018	5.157	5.200	5.140	5.189	121,900	+0.13(+2.56%)
Sep 13, 2018	5.010	5.060	4.990	5.060	144,724	-0.03(-0.59%)
Sep 12, 2018	5.080	5.090	5.050	5.090	159,215	+0.01(+0.20%)
Sep 11, 2018	5.040	5.080	5.030	5.080	227,394	+0.10(+2.01%)
Sep 10, 2018	4.995	5.010	4.980	4.980	422,837	-0.22(-4.23%)
Sep 07, 2018	5.190	5.200	5.150	5.200	572,100	-0.05(-0.95%)
Sep 06, 2018	5.250	5.270	5.200	5.250	603,581	-0.03(-0.57%)
Sep 05, 2018	5.280	5.320	5.250	5.280	149,892	-0.06(-1.12%)
Sep 04, 2018	5.320	5.340	5.290	5.340	386,172	-0.07(-1.29%)
Aug 31, 2018		5.410	5.410	5.410	0	+0.07(+1.33%)
Aug 30, 2018	5.380	5.380	5.310	5.339	262,794	-0.10(-1.86%)
Aug 29, 2018	5.460	5.460	5.420	5.440	144,360	-0.01(-0.18%)
Aug 28, 2018	5.420	5.460	5.420	5.450	140,498	+0.04(+0.74%)
Aug 27, 2018	5.380	5.410	5.380	5.410	107,554	+0.05(+0.93%)
Aug 24, 2018	5.360	5.400	5.360	5.360	165,300	-0.04(-0.74%)
Aug 23, 2018	5.400	5.410	5.390	5.400	105,449	+0.03(+0.56%)
Aug 22, 2018	5.390	5.390	5.350	5.370	195,247	+0.01(+0.19%)
Aug 21, 2018	5.375	5.390	5.350	5.360	138,064	+0.00(+0.00%)
Aug 20, 2018	5.380	5.380	5.350	5.360	312,475	-0.02(-0.37%)
Aug 17, 2018	5.380	5.380	5.340	5.380	267,100	+0.01(+0.19%)
Aug 16, 2018	5.340	5.370	5.310	5.370	497,757	+0.03(+0.56%)
Aug 15, 2018	5.375	5.400	5.290	5.340	403,204	-0.05(-0.93%)
Aug 14, 2018	5.400	5.410	5.370	5.390	287,764	-0.20(-3.58%)
Aug 13, 2018	5.570	5.660	5.548	5.590	289,390	-0.12(-2.10%)
Aug 10, 2018	5.645	5.740	5.620	5.710	268,600	+0.09(+1.60%)
Aug 09, 2018	5.610	5.640	5.580	5.620	185,395	+0.06(+1.08%)
Aug 08, 2018	5.570	5.580	5.520	5.560	398,862	+0.00(+0.00%)
Aug 07, 2018	5.540	5.560	5.510	5.560	142,528	+0.01(+0.18%)
Aug 06, 2018	5.535	5.560	5.509	5.550	135,300	+0.07(+1.28%)
Aug 03, 2018	5.460	5.490	5.460	5.480	72,200	+0.01(+0.18%)
Aug 02, 2018	5.450	5.470	5.412	5.470	108,708	-0.10(-1.80%)
Aug 01, 2018	5.550	5.590	5.540	5.570	81,963	+0.02(+0.36%)
Jul 31, 2018	5.550	5.570	5.500	5.550	157,238	-0.03(-0.54%)
Jul 30, 2018	5.670	5.670	5.550	5.580	129,245	+0.04(+0.72%)
Jul 27, 2018	5.600	5.600	5.500	5.540	96,400	-0.09(-1.60%)
Jul 26, 2018	5.555	5.630	5.530	5.630	96,419	+0.08(+1.44%)
Jul 25, 2018	5.590	5.590	5.430	5.550	110,426	-0.10(-1.76%)
Jul 24, 2018	5.700	5.700	5.610	5.650	91,706	-0.02(-0.36%)
Jul 23, 2018	5.680	5.730	5.620	5.670	162,907	-0.02(-0.35%)
Jul 20, 2018	5.630	5.720	5.590	5.690	134,326	+0.10(+1.79%)
Jul 19, 2018	5.630	5.630	5.500	5.590	95,952	+0.08(+1.45%)
Jul 18, 2018	5.550	5.550	5.420	5.510	75,921	+0.07(+1.29%)
Jul 17, 2018	5.510	5.510	5.370	5.440	84,543	+0.01(+0.18%)
Jul 16, 2018	5.500	5.500	5.400	5.430	110,670	-0.01(-0.18%)
Jul 13, 2018	5.460	5.460	5.325	5.440	55,648	-0.16(-2.86%)
Jul 12, 2018	5.500	5.600	5.500	5.600	31,293	+0.14(+2.56%)
Jul 11, 2018	5.370	5.460	5.090	5.460	14,484	+0.09(+1.68%)
Jul 10, 2018	5.370	5.370	5.370	5.370	250	-0.04(-0.74%)
Jul 09, 2018	5.410	5.410	5.410	5.410	700	+0.20(+3.84%)
Jul 06, 2018	5.240	5.240	5.210	5.210	5,200	-0.14(-2.62%)
Jul 03, 2018		5.350	5.350	5.350	1	+0.10(+1.90%)
Jul 02, 2018	5.210	5.390	5.210	5.250	13,617	-0.16(-2.96%)
Jun 28, 2018		5.410	5.410	5.410	5,000	-0.07(-1.28%)
Jun 27, 2018	5.480	5.480	5.480	5.480	850	-0.05(-0.90%)
Jun 26, 2018	5.331	5.530	5.331	5.530	36,297	+0.04(+0.73%)
Jun 25, 2018	5.490	5.510	5.484	5.490	2,320	-0.01(-0.18%)
Jun 22, 2018	5.240	5.500	5.240	5.500	349	+0.21(+3.97%)
Jun 21, 2018	5.400	5.400	5.290	5.290	4,500	-0.22(-3.99%)
Jun 20, 2018	5.680	5.680	5.510	5.510	1,900	-0.02(-0.36%)
Jun 19, 2018	5.510	5.530	5.500	5.530	5,083	-0.17(-2.98%)
Jun 18, 2018	5.700	5.700	5.700	5.700	1,005	-0.06(-0.98%)
Jun 15, 2018	5.759	5.759	5.756	5.756	2,601	+0.13(+2.25%)
Jun 11, 2018		5.630	5.630	5.630	1	-0.24(-4.09%)
Jun 08, 2018	5.960	5.960	5.870	5.870	2,237	-0.49(-7.70%)
Jun 07, 2018	5.990	6.360	5.990	6.360	750	+0.53(+9.09%)
Jun 06, 2018	5.830	5.830	5.830	5.830	200	-0.02(-0.34%)
Jun 04, 2018		5.850	5.850	5.850	1,503	-0.03(-0.51%)
May 31, 2018		5.880	5.880	5.880	0	+0.03(+0.51%)
May 29, 2018		5.850	5.850	5.850	0	+0.11(+2.01%)
May 22, 2018		5.735	5.735	5.735	0	+0.14(+2.41%)
May 21, 2018	5.600	5.600	5.600	5.600	4,324	-0.64(-10.26%)
May 11, 2018		6.240	6.240	6.240	5	+0.85(+15.77%)
May 08, 2018		5.390	5.390	5.390	0	+0.07(+1.32%)
May 07, 2018	5.340	5.340	5.320	5.320	625	-0.20(-3.62%)
Apr 26, 2018		5.520	5.520	5.520	95	-0.08(-1.43%)
Apr 24, 2018		5.600	5.600	5.600	0	-0.01(-0.18%)
Apr 20, 2018		5.610	5.610	5.610	0	-0.09(-1.58%)
Apr 19, 2018	5.700	5.700	5.700	5.700	156	-0.24(-4.04%)
Apr 18, 2018	5.940	5.940	5.940	5.940	80,590	+0.17(+2.95%)
Apr 17, 2018	5.770	5.770	5.770	5.770	100	-0.22(-3.67%)
Apr 16, 2018	5.990	5.990	5.990	5.990	800	-0.08(-1.32%)
Apr 06, 2018		6.070	6.070	6.070	50	+0.22(+3.76%)
Apr 05, 2018	5.850	5.850	5.850	5.850	283	-0.15(-2.50%)
Apr 04, 2018	6.000	6.000	6.000	6.000	130	+0.00(+0.00%)
Apr 03, 2018	6.000	6.000	6.000	6.000	323	-0.06(-0.99%)
Apr 02, 2018	6.060	6.060	6.060	6.060	200	-0.08(-1.30%)
Mar 29, 2018		6.140	6.140	6.140	0	-0.13(-2.07%)
Mar 23, 2018		6.270	6.270	6.270	0	+0.15(+2.45%)
Mar 20, 2018		6.120	6.120	6.120	0	-0.21(-3.32%)
Mar 19, 2018	6.346	6.346	6.330	6.330	2,607	-0.32(-4.81%)
Mar 16, 2018	6.650	6.650	6.650	6.650	831	+0.07(+1.06%)
Mar 14, 2018		6.580	6.580	6.580	0	-0.12(-1.79%)
Mar 12, 2018		6.700	6.700	6.700	0	+0.30(+4.69%)
Mar 09, 2018	6.400	6.400	6.400	6.400	260	+0.18(+2.89%)
Mar 08, 2018	6.150	6.220	6.150	6.220	842	+0.04(+0.65%)
Mar 07, 2018	6.180	6.180	6.180	6.180	1,000	+0.04(+0.65%)
Mar 06, 2018	6.150	6.150	6.140	6.140	748	+0.29(+4.96%)
Feb 28, 2018		5.850	5.850	5.850	83	-0.38(-6.10%)
Feb 26, 2018		6.230	6.230	6.230	0	+0.04(+0.65%)
Feb 23, 2018	6.170	6.190	6.010	6.190	1,269	+0.09(+1.48%)
Feb 21, 2018		6.100	6.100	6.100	0	-0.18(-2.87%)
Feb 20, 2018	6.280	6.280	6.280	6.280	1,132	-0.09(-1.36%)
Feb 16, 2018		6.366	6.366	6.366	0	+0.02(+0.26%)
Feb 15, 2018	6.350	6.350	6.350	6.350	515	+0.11(+1.76%)
Feb 14, 2018	6.210	6.240	6.210	6.240	1,300	+0.16(+2.63%)
Feb 09, 2018		6.080	6.080	6.080	69	-0.12(-1.94%)
Feb 07, 2018		6.200	6.200	6.200	1,762	+0.00(+0.00%)
Feb 06, 2018	6.200	6.200	6.200	6.200	2,052	+0.03(+0.50%)
Feb 05, 2018	6.169	6.169	6.169	6.169	550	-0.11(-1.77%)
Feb 02, 2018	6.280	6.280	6.280	6.280	500	-0.12(-1.88%)
Jan 30, 2018		6.400	6.400	6.400	0	-0.09(-1.35%)
Jan 29, 2018	6.450	6.488	6.450	6.488	670	+0.04(+0.58%)
Jan 26, 2018	6.450	6.450	6.450	6.450	225	+0.05(+0.78%)
Jan 25, 2018	6.510	6.510	6.400	6.400	1,527	-0.14(-2.19%)
Jan 24, 2018	6.543	6.543	6.543	6.543	129,840	+0.03(+0.51%)
Jan 23, 2018	6.470	6.622	6.470	6.510	1,798	+0.04(+0.62%)
Jan 22, 2018	6.630	6.630	6.470	6.470	711	-0.18(-2.66%)
Jan 19, 2018	6.649	6.649	6.647	6.647	11,326	+0.14(+2.10%)
Jan 18, 2018	6.490	6.510	6.420	6.510	1,637	+0.09(+1.40%)
Jan 17, 2018	6.418	6.420	6.418	6.420	479	+0.16(+2.57%)
Jan 16, 2018	6.170	6.259	6.170	6.259	1,300	+0.08(+1.28%)
Jan 11, 2018		6.180	6.180	6.180	0	-0.05(-0.80%)
Jan 10, 2018	6.230	6.230	6.230	6.230	1,143	+0.22(+3.70%)
Jan 08, 2018		6.008	6.008	6.008	41	-0.15(-2.44%)
Jan 05, 2018	6.131	6.250	6.131	6.158	1,675	-0.07(-1.15%)
Jan 04, 2018	6.147	6.229	6.147	6.229	40,356	-0.19(-2.97%)
Jan 03, 2018	6.390	6.420	6.390	6.420	1,147	+0.22(+3.55%)
Dec 29, 2017		6.200	6.200	6.200	0	+0.19(+3.16%)
Dec 26, 2017		6.010	6.010	6.010	0	-0.15(-2.44%)
Dec 20, 2017		6.160	6.160	6.160	38	-0.14(-2.22%)
Dec 18, 2017		6.300	6.300	6.300	0	+0.12(+1.86%)
Dec 15, 2017	6.185	6.185	6.185	6.185	240	+0.10(+1.72%)
Dec 13, 2017		6.080	6.080	6.080	0	+0.06(+1.00%)
Dec 12, 2017	6.020	6.020	6.020	6.020	500	-0.23(-3.68%)
Dec 11, 2017	6.200	6.250	6.200	6.250	2,045	+0.00(+0.00%)
Dec 08, 2017	6.250	6.250	6.250	6.250	1,500	-0.06(-0.95%)
Dec 06, 2017		6.310	6.310	6.310	0	+0.11(+1.77%)
Dec 05, 2017	6.430	6.430	6.100	6.200	7,967	-0.35(-5.42%)
Dec 04, 2017	6.713	6.713	6.555	6.555	220	-0.31(-4.45%)
Dec 01, 2017	6.860	6.860	6.860	6.860	1,024	+0.06(+0.88%)
Nov 30, 2017	6.920	6.920	6.800	6.800	1,150	-0.23(-3.27%)
Nov 29, 2017	6.990	7.080	6.800	7.030	4,900	+0.11(+1.59%)
Nov 28, 2017	6.850	6.920	6.850	6.920	1,540	+0.26(+3.90%)
Nov 27, 2017	6.710	6.710	6.660	6.660	38,382	-0.09(-1.33%)
Nov 22, 2017		6.750	6.750	6.750	0	-0.13(-1.89%)
Nov 21, 2017	6.945	6.945	6.880	6.880	800	-0.19(-2.69%)
Nov 20, 2017	7.200	7.200	6.990	7.070	2,655	-0.07(-1.05%)
Nov 17, 2017	6.980	7.145	6.980	7.145	640	+0.28(+4.15%)
Nov 15, 2017		6.860	6.860	6.860	3	-0.08(-1.19%)
Nov 14, 2017	7.100	7.100	6.942	6.942	2,240	-0.16(-2.22%)
Nov 13, 2017	7.009	7.100	7.009	7.100	1,335	+0.05(+0.71%)
Nov 10, 2017	7.050	7.050	7.050	7.050	400	-0.32(-4.34%)
Nov 09, 2017	7.070	7.370	7.070	7.370	1,587	-0.07(-0.94%)
Nov 08, 2017	7.460	7.460	7.440	7.440	2,331	-0.32(-4.12%)
Nov 03, 2017		7.760	7.760	7.760	0	+0.24(+3.19%)