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%)