Hon Hai Precision Industry Ltd (OP: HNHPF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	5.360	5.435	5.260	5.325	166,573	-0.06(-1.21%)
Aug 28, 2020	5.320	5.420	5.320	5.390	162,400	+0.03(+0.56%)
Aug 27, 2020	5.400	5.410	5.300	5.360	114,092	-0.06(-1.11%)
Aug 26, 2020	5.480	5.480	5.400	5.420	146,754	+0.01(+0.18%)
Aug 25, 2020	5.370	5.450	5.370	5.410	257,812	+0.04(+0.74%)
Aug 24, 2020	5.340	5.440	5.340	5.370	285,857	-0.04(-0.74%)
Aug 21, 2020	5.330	5.455	5.330	5.410	211,800	-0.03(-0.55%)
Aug 20, 2020	5.570	5.570	5.420	5.440	231,569	-0.16(-2.86%)
Aug 19, 2020	5.590	5.740	5.520	5.600	363,137	-0.02(-0.36%)
Aug 18, 2020	5.720	5.720	5.560	5.620	331,825	+0.06(+1.08%)
Aug 17, 2020	5.610	5.610	5.560	5.560	202,681	-0.03(-0.54%)
Aug 14, 2020	5.640	5.640	5.500	5.590	185,200	+0.02(+0.36%)
Aug 13, 2020	5.570	5.620	5.500	5.570	395,383	-0.52(-8.54%)
Aug 12, 2020	5.640	6.100	5.640	6.090	348,294	+0.55(+9.93%)
Aug 11, 2020	5.570	5.600	5.510	5.540	195,254	-0.03(-0.54%)
Aug 10, 2020	5.460	5.580	5.460	5.570	141,900	+0.14(+2.48%)
Aug 07, 2020	5.390	5.460	5.390	5.435	124,500	-0.01(-0.09%)
Aug 06, 2020	5.330	5.490	5.330	5.440	148,745	-0.03(-0.55%)
Aug 05, 2020	5.360	5.490	5.360	5.470	133,890	+0.06(+1.12%)
Aug 04, 2020	5.300	5.410	5.300	5.409	85,949	+0.07(+1.30%)
Aug 03, 2020	5.300	5.430	5.300	5.340	231,430	-0.07(-1.29%)
Jul 31, 2020	5.400	5.450	5.350	5.410	179,700	+0.03(+0.56%)
Jul 30, 2020	5.330	5.430	5.320	5.380	123,909	-0.06(-1.10%)
Jul 29, 2020	5.400	5.440	5.370	5.440	92,124	+0.03(+0.55%)
Jul 28, 2020	5.510	5.510	5.350	5.410	229,391	-0.09(-1.64%)
Jul 27, 2020	5.380	5.530	5.350	5.500	292,644	-0.02(-0.36%)
Jul 24, 2020	5.600	5.600	5.450	5.520	339,700	-0.18(-3.16%)
Jul 23, 2020	5.790	5.790	5.680	5.700	343,145	-0.40(-6.56%)
Jul 22, 2020	5.910	6.140	5.910	6.100	233,002	+0.06(+0.99%)
Jul 21, 2020	6.070	6.070	5.990	6.040	135,179	-0.02(-0.33%)
Jul 20, 2020	6.080	6.100	6.030	6.060	219,854	-0.04(-0.66%)
Jul 17, 2020	6.140	6.140	6.060	6.100	143,500	-0.03(-0.49%)
Jul 16, 2020	5.920	6.130	5.920	6.130	276,848	+0.12(+2.00%)
Jul 15, 2020	6.010	6.060	5.900	6.010	140,373	+0.01(+0.17%)
Jul 14, 2020	6.000	6.030	5.900	6.000	209,340	+0.00(+0.00%)
Jul 13, 2020	5.960	6.100	5.830	6.000	326,414	+0.14(+2.39%)
Jul 10, 2020	5.900	5.900	5.780	5.860	201,600	-0.04(-0.68%)
Jul 09, 2020	5.960	5.960	5.850	5.900	164,943	-0.07(-1.17%)
Jul 08, 2020	5.950	6.000	5.950	5.970	162,190	-0.03(-0.50%)
Jul 07, 2020	6.010	6.020	5.950	6.000	384,956	+0.00(+0.00%)
Jul 06, 2020	5.950	6.020	5.920	6.000	395,597	+0.02(+0.33%)
Jul 02, 2020	6.040	6.040	5.960	5.980	269,600	-0.02(-0.33%)
Jul 01, 2020	6.020	6.030	5.960	6.000	604,628	+0.03(+0.42%)
Jun 30, 2020	5.940	6.010	5.790	5.975	406,503	+0.15(+2.66%)
Jun 29, 2020	5.830	5.830	5.660	5.820	174,208	+0.14(+2.46%)
Jun 26, 2020	5.690	5.775	5.590	5.680	81,400	-0.06(-1.05%)
Jun 25, 2020	5.690	5.740	5.585	5.740	129,957	+0.02(+0.35%)
Jun 24, 2020	5.740	5.760	5.640	5.720	235,579	+0.09(+1.60%)
Jun 23, 2020	5.440	5.640	5.410	5.630	254,198	+0.24(+4.45%)
Jun 22, 2020	5.390	5.420	5.250	5.390	132,293	+0.01(+0.19%)
Jun 19, 2020	5.370	5.430	5.330	5.380	85,200	+0.01(+0.19%)
Jun 18, 2020	5.350	5.410	5.200	5.370	51,466	+0.00(+0.00%)
Jun 17, 2020	5.270	5.400	5.270	5.370	152,935	+0.12(+2.29%)
Jun 16, 2020	5.310	5.350	5.190	5.250	114,746	-0.06(-1.13%)
Jun 15, 2020	5.280	5.320	5.190	5.310	115,895	+0.01(+0.19%)
Jun 12, 2020	5.390	5.390	5.210	5.300	93,300	+0.16(+3.11%)
Jun 11, 2020	5.325	5.360	5.140	5.140	159,296	-0.35(-6.38%)
Jun 10, 2020	5.465	5.490	5.430	5.490	65,297	+0.04(+0.73%)
Jun 09, 2020	5.350	5.460	5.350	5.450	114,301	-0.02(-0.37%)
Jun 08, 2020	5.410	5.500	5.390	5.470	186,207	+0.06(+1.11%)
Jun 05, 2020	5.180	5.430	5.180	5.410	160,300	+0.19(+3.64%)
Jun 04, 2020	5.130	5.300	5.130	5.220	104,361	-0.04(-0.76%)
Jun 03, 2020	5.150	5.270	5.100	5.260	242,830	+0.11(+2.14%)
Jun 02, 2020	4.940	5.160	4.940	5.150	106,924	+0.06(+1.18%)