Hon Hai Precision Industry Ltd (OP: HNHPF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	4.990	5.110	4.870	5.000	517,900	-0.17(-3.29%)
Feb 27, 2020	5.230	5.300	5.150	5.170	281,615	-0.13(-2.45%)
Feb 26, 2020	5.330	5.400	5.260	5.300	231,027	-0.03(-0.56%)
Feb 25, 2020	5.400	5.470	5.320	5.330	153,924	+0.06(+1.14%)
Feb 24, 2020	5.240	5.390	5.180	5.270	311,209	-0.18(-3.30%)
Feb 21, 2020	5.515	5.530	5.420	5.450	156,200	-0.10(-1.80%)
Feb 20, 2020	5.600	5.610	5.500	5.550	231,094	-0.14(-2.46%)
Feb 19, 2020	5.700	5.740	5.590	5.690	243,598	+0.14(+2.52%)
Feb 18, 2020	5.620	5.650	5.540	5.550	270,762	-0.18(-3.14%)
Feb 14, 2020	5.775	5.830	5.710	5.730	216,300	-0.04(-0.69%)
Feb 13, 2020	5.790	5.860	5.760	5.770	511,187	-0.11(-1.87%)
Feb 12, 2020	5.730	5.920	5.730	5.880	364,580	+0.31(+5.66%)
Feb 11, 2020	5.520	5.600	5.520	5.565	177,123	+0.12(+2.11%)
Feb 10, 2020	5.470	5.510	5.415	5.450	149,234	-0.07(-1.27%)
Feb 07, 2020	5.630	5.630	5.500	5.520	120,600	-0.14(-2.47%)
Feb 06, 2020	5.595	5.660	5.550	5.660	104,332	+0.12(+2.17%)
Feb 05, 2020	5.580	5.650	5.500	5.540	152,813	-0.04(-0.72%)
Feb 04, 2020	5.500	5.600	5.470	5.580	133,392	+0.09(+1.59%)
Feb 03, 2020	5.415	5.550	5.400	5.492	244,706	+0.07(+1.34%)
Jan 31, 2020	5.500	5.540	5.350	5.420	175,000	-0.15(-2.69%)
Jan 30, 2020	5.625	5.650	5.500	5.570	360,270	-0.44(-7.32%)
Jan 29, 2020	6.030	6.080	6.010	6.010	54,916	+0.01(+0.13%)
Jan 28, 2020	5.980	6.040	5.910	6.002	69,435	+0.02(+0.37%)
Jan 27, 2020	6.020	6.040	5.880	5.980	238,780	-0.18(-2.92%)
Jan 24, 2020	6.230	6.230	6.120	6.160	97,900	-0.07(-1.12%)
Jan 23, 2020	6.150	6.230	6.130	6.230	116,745	+0.01(+0.14%)
Jan 22, 2020	6.175	6.230	6.150	6.221	131,009	+0.08(+1.32%)
Jan 21, 2020	6.150	6.200	6.100	6.140	144,088	+0.01(+0.16%)
Jan 17, 2020	6.170	6.220	6.100	6.130	150,900	+0.09(+1.49%)
Jan 16, 2020	6.040	6.076	6.010	6.040	68,766	+0.00(+0.00%)
Jan 15, 2020	6.080	6.080	6.010	6.040	123,482	+0.00(+0.00%)
Jan 14, 2020	6.060	6.080	6.010	6.040	106,432	+0.00(+0.00%)
Jan 13, 2020	6.030	6.060	5.970	6.040	98,316	+0.03(+0.50%)
Jan 10, 2020	5.930	6.030	5.930	6.010	104,600	+0.14(+2.39%)
Jan 09, 2020	5.920	5.980	5.844	5.870	143,000	-0.04(-0.59%)
Jan 08, 2020	5.940	5.940	5.840	5.905	211,194	-0.13(-2.24%)
Jan 07, 2020	6.060	6.070	6.000	6.040	141,504	-0.06(-0.98%)
Jan 06, 2020	6.110	6.110	6.020	6.100	144,989	-0.06(-0.97%)
Jan 03, 2020	6.200	6.200	6.130	6.160	191,900	-0.04(-0.65%)
Jan 02, 2020	6.180	6.200	6.120	6.200	167,119	+0.08(+1.37%)
Dec 31, 2019	6.055	6.130	6.020	6.116	83,200	+0.09(+1.43%)
Dec 30, 2019	6.095	6.100	6.030	6.030	61,496	-0.05(-0.90%)
Dec 27, 2019	6.100	6.110	6.060	6.085	51,400	+0.05(+0.91%)
Dec 26, 2019	6.030	6.090	6.010	6.030	54,340	+0.00(+0.00%)
Dec 24, 2019	6.040	6.070	6.000	6.030	57,700	-0.04(-0.66%)
Dec 23, 2019	6.070	6.080	6.010	6.070	56,802	-0.01(-0.16%)
Dec 20, 2019	6.100	6.140	6.050	6.080	90,500	-0.09(-1.44%)
Dec 19, 2019	6.185	6.210	6.100	6.169	92,427	+0.04(+0.64%)
Dec 18, 2019	6.050	6.130	6.050	6.130	78,320	+0.08(+1.32%)
Dec 17, 2019	6.036	6.050	5.980	6.050	3,265,718	-0.01(-0.17%)
Dec 16, 2019	6.100	6.100	6.010	6.060	79,610	+0.08(+1.34%)
Dec 13, 2019	6.030	6.030	5.950	5.980	101,900	-0.07(-1.16%)
Dec 12, 2019	5.995	6.050	5.980	6.050	113,193	+0.00(+0.00%)
Dec 11, 2019	5.980	6.050	5.950	6.050	79,893	+0.07(+1.17%)
Dec 10, 2019	5.945	6.050	5.900	5.980	68,674	-0.05(-0.83%)
Dec 09, 2019	6.000	6.030	5.990	6.030	147,996	+0.03(+0.50%)
Dec 06, 2019	5.970	6.050	5.910	6.000	135,100	+0.00(+0.00%)
Dec 05, 2019	5.910	6.000	5.860	6.000	143,295	+0.06(+0.99%)
Dec 04, 2019	5.840	5.960	5.840	5.941	91,760	+0.04(+0.70%)
Dec 03, 2019	5.770	5.990	5.760	5.900	163,828	+0.13(+2.25%)