Hon Hai Precision Industry Ltd (OP: HNHPF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	5.065	5.120	5.020	5.080	107,997	+0.00(+0.10%)
Jul 30, 2019	5.060	5.080	5.000	5.075	214,288	-0.01(-0.29%)
Jul 29, 2019	5.060	5.090	5.040	5.090	127,641	+0.08(+1.60%)
Jul 26, 2019	5.060	5.120	4.970	5.010	110,400	-0.04(-0.79%)
Jul 25, 2019	5.045	5.070	5.010	5.050	68,779	-0.05(-0.98%)
Jul 24, 2019	5.020	5.100	5.012	5.100	109,039	-0.16(-3.04%)
Jul 23, 2019	5.200	5.280	5.165	5.260	157,511	+0.08(+1.54%)
Jul 22, 2019	5.140	5.190	5.100	5.180	120,135	+0.04(+0.78%)
Jul 19, 2019	5.160	5.180	5.140	5.140	132,300	-0.02(-0.39%)
Jul 18, 2019	5.100	5.180	5.100	5.160	78,305	+0.04(+0.78%)
Jul 17, 2019	5.150	5.190	5.100	5.120	86,422	-0.03(-0.58%)
Jul 16, 2019	5.060	5.160	5.055	5.150	66,409	+0.09(+1.78%)
Jul 15, 2019	5.015	5.070	5.000	5.060	78,534	+0.04(+0.80%)
Jul 12, 2019	5.000	5.060	4.970	5.020	76,100	+0.02(+0.40%)
Jul 11, 2019	5.020	5.030	4.950	5.000	122,574	-0.02(-0.40%)
Jul 10, 2019	4.995	5.060	4.950	5.020	83,141	+0.03(+0.70%)
Jul 09, 2019	5.015	5.030	4.950	4.985	84,074	-0.06(-1.29%)
Jul 08, 2019	4.965	5.060	4.965	5.050	90,100	+0.07(+1.49%)
Jul 05, 2019	5.005	5.030	4.950	4.976	148,400	-0.05(-1.07%)
Jul 03, 2019	5.050	5.050	4.980	5.030	49,000	-0.03(-0.59%)
Jul 02, 2019	5.070	5.080	5.038	5.060	77,048	-0.03(-0.59%)
Jul 01, 2019	5.090	5.120	5.060	5.090	172,289	+0.13(+2.62%)
Jun 28, 2019	4.982	5.000	4.920	4.960	35,900	+0.04(+0.81%)
Jun 27, 2019	4.900	4.970	4.900	4.920	96,567	+0.03(+0.61%)
Jun 26, 2019	4.880	4.900	4.860	4.890	83,548	+0.09(+1.85%)
Jun 25, 2019	4.920	4.920	4.796	4.801	139,707	-0.12(-2.42%)
Jun 24, 2019	4.950	4.950	4.900	4.920	112,704	-0.02(-0.40%)
Jun 21, 2019	4.955	4.955	4.900	4.940	64,200	-0.04(-0.80%)
Jun 20, 2019	5.000	5.000	4.900	4.980	104,203	-0.01(-0.20%)
Jun 19, 2019	4.900	5.000	4.860	4.990	170,938	+0.12(+2.46%)
Jun 18, 2019	4.830	4.900	4.830	4.870	152,288	+0.04(+0.89%)
Jun 17, 2019	4.825	4.850	4.780	4.827	148,335	+0.08(+1.62%)
Jun 14, 2019	4.705	4.751	4.670	4.750	91,800	+0.04(+0.85%)
Jun 13, 2019	4.750	4.760	4.690	4.710	68,955	+0.05(+1.18%)
Jun 12, 2019	4.650	4.720	4.650	4.655	93,124	+0.00(+0.11%)
Jun 11, 2019	4.630	4.690	4.630	4.650	68,043	+0.03(+0.65%)
Jun 10, 2019	4.640	4.690	4.620	4.620	225,096	-0.03(-0.65%)
Jun 07, 2019	4.655	4.700	4.630	4.650	144,600	+0.04(+0.98%)
Jun 06, 2019	4.630	4.630	4.600	4.605	297,751	-0.10(-2.23%)
Jun 05, 2019	4.740	4.740	4.680	4.710	743,581	+0.01(+0.21%)
Jun 04, 2019	4.665	4.710	4.520	4.700	555,199	-0.01(-0.21%)
Jun 03, 2019	4.705	4.750	4.660	4.710	102,699	-0.03(-0.63%)
May 31, 2019	4.695	4.770	4.695	4.740	150,900	-0.04(-0.84%)
May 30, 2019	4.640	4.780	4.640	4.780	79,298	+0.20(+4.37%)
May 29, 2019	4.550	4.630	4.550	4.580	71,581	+0.04(+0.88%)
May 28, 2019	4.500	4.550	4.490	4.540	166,670	+0.03(+0.67%)
May 24, 2019	4.480	4.550	4.460	4.510	44,700	-0.01(-0.22%)
May 23, 2019	4.525	4.570	4.451	4.520	104,602	-0.15(-3.21%)
May 22, 2019	4.740	4.740	4.620	4.670	72,151	-0.07(-1.48%)
May 21, 2019	4.720	4.800	4.700	4.740	86,128	+0.08(+1.72%)
May 20, 2019	4.700	4.700	4.650	4.660	70,358	-0.04(-0.85%)
May 17, 2019	4.800	4.830	4.700	4.700	92,000	-0.18(-3.69%)
May 16, 2019	4.930	4.970	4.860	4.880	122,293	-0.12(-2.40%)
May 15, 2019	4.870	5.000	4.870	5.000	101,503	+0.18(+3.73%)
May 14, 2019	4.910	4.910	4.750	4.820	222,837	-0.25(-4.93%)
May 13, 2019	5.130	5.130	5.020	5.070	154,619	-0.35(-6.54%)
May 10, 2019	5.480	5.480	5.380	5.425	66,200	+0.02(+0.46%)
May 09, 2019	5.505	5.510	5.350	5.400	115,035	-0.12(-2.17%)
May 08, 2019	5.540	5.540	5.476	5.519	48,951	+0.01(+0.17%)
May 07, 2019	5.600	5.650	5.500	5.510	68,296	-0.08(-1.47%)
May 06, 2019	5.580	5.780	5.540	5.592	123,509	-0.15(-2.58%)
May 03, 2019	5.715	5.748	5.690	5.740	61,600	+0.07(+1.23%)
May 02, 2019	5.650	5.727	5.650	5.670	75,592	-0.03(-0.53%)
May 01, 2019	5.650	5.770	5.650	5.700	64,060	+0.02(+0.35%)
Apr 30, 2019	5.700	5.710	5.640	5.680	79,928	-0.05(-0.87%)
Apr 29, 2019	5.760	5.760	5.690	5.730	112,783	-0.03(-0.52%)
Apr 26, 2019	5.730	5.800	5.730	5.760	504,200	+0.13(+2.31%)
Apr 25, 2019	5.670	5.670	5.630	5.630	101,258	-0.05(-0.88%)
Apr 24, 2019	5.750	5.750	5.660	5.680	160,702	-0.13(-2.24%)
Apr 23, 2019	5.770	5.820	5.760	5.810	111,948	+0.06(+1.04%)
Apr 22, 2019	6.010	6.020	5.730	5.750	243,147	-0.25(-4.17%)
Apr 18, 2019	6.080	6.080	5.970	6.000	283,600	-0.12(-1.96%)
Apr 17, 2019	6.130	6.150	6.020	6.120	363,068	+0.20(+3.38%)
Apr 16, 2019	5.990	5.990	5.900	5.920	338,858	+0.05(+0.85%)
Apr 15, 2019	5.960	5.960	5.820	5.870	379,217	+0.16(+2.80%)
Apr 12, 2019	5.610	5.720	5.610	5.710	167,100	+0.21(+3.78%)
Apr 11, 2019	5.410	5.520	5.410	5.502	107,484	+0.07(+1.33%)
Apr 10, 2019	5.410	5.430	5.360	5.430	157,613	+0.05(+0.93%)
Apr 09, 2019	5.420	5.440	5.360	5.380	131,789	-0.05(-0.92%)
Apr 08, 2019	5.440	5.440	5.400	5.430	234,243	-0.09(-1.63%)
Apr 05, 2019	5.540	5.550	5.500	5.520	95,200	-0.02(-0.36%)
Apr 04, 2019	5.485	5.550	5.485	5.540	146,808	+0.05(+0.98%)
Apr 03, 2019	5.415	5.540	5.400	5.486	164,369	+0.09(+1.69%)
Apr 02, 2019	5.445	5.480	5.390	5.395	126,274	-0.05(-0.83%)
Apr 01, 2019	5.335	5.500	5.302	5.440	378,120	+0.57(+11.59%)
Mar 29, 2019	4.780	4.880	4.780	4.875	119,000	+0.17(+3.50%)
Mar 28, 2019	4.650	4.710	4.650	4.710	57,507	+0.03(+0.64%)
Mar 27, 2019	4.690	4.710	4.660	4.680	62,875	+0.00(+0.00%)
Mar 26, 2019	4.630	4.700	4.610	4.680	70,248	+0.04(+0.86%)
Mar 25, 2019	4.595	4.640	4.570	4.640	214,244	-0.06(-1.28%)
Mar 22, 2019	4.720	4.750	4.680	4.700	104,600	-0.10(-2.08%)
Mar 21, 2019	4.750	4.800	4.720	4.800	71,148	+0.10(+2.13%)
Mar 20, 2019	4.720	4.750	4.670	4.700	181,144	+0.04(+0.75%)
Mar 19, 2019	4.700	4.700	4.660	4.665	91,880	-0.00(-0.11%)
Mar 18, 2019	4.580	4.670	4.570	4.670	89,996	+0.12(+2.64%)
Mar 15, 2019	4.510	4.570	4.500	4.550	78,600	-0.03(-0.55%)
Mar 14, 2019	4.545	4.580	4.520	4.575	81,120	+0.04(+0.99%)
Mar 13, 2019	4.530	4.560	4.500	4.530	115,951	-0.04(-0.88%)
Mar 12, 2019	4.520	4.570	4.510	4.570	92,211	+0.02(+0.46%)
Mar 11, 2019	4.520	4.550	4.500	4.549	146,892	-0.08(-1.74%)
Mar 08, 2019	4.600	4.630	4.500	4.630	84,800	-0.07(-1.49%)
Mar 07, 2019	4.710	4.720	4.650	4.700	60,188	-0.06(-1.26%)
Mar 06, 2019	4.770	4.790	4.740	4.760	94,787	-0.01(-0.19%)
Mar 05, 2019	4.760	4.770	4.720	4.769	77,600	+0.00(+0.09%)
Mar 04, 2019	4.790	4.790	4.730	4.765	292,499	-0.04(-0.73%)
Mar 01, 2019	4.780	4.810	4.750	4.800	90,000	+0.03(+0.63%)
Feb 28, 2019	4.810	4.810	4.750	4.770	163,688	-0.02(-0.42%)
Feb 27, 2019	4.790	4.800	4.749	4.790	185,836	-0.02(-0.42%)
Feb 26, 2019	4.840	4.840	4.730	4.810	180,270	-0.03(-0.62%)
Feb 25, 2019	4.850	4.870	4.800	4.840	126,103	+0.02(+0.41%)
Feb 22, 2019	4.760	4.840	4.760	4.820	119,500	+0.04(+0.84%)
Feb 21, 2019	4.770	4.790	4.760	4.780	88,730	-0.01(-0.21%)
Feb 20, 2019	4.790	4.800	4.750	4.790	96,279	+0.12(+2.54%)
Feb 19, 2019	4.630	4.700	4.625	4.671	105,807	+0.05(+1.11%)
Feb 15, 2019	4.600	4.630	4.530	4.620	101,300	-0.07(-1.49%)
Feb 14, 2019	4.630	4.700	4.630	4.690	99,907	-0.01(-0.21%)
Feb 13, 2019	4.730	4.740	4.680	4.700	66,110	-0.03(-0.63%)
Feb 12, 2019	4.720	4.740	4.660	4.730	84,580	+0.13(+2.83%)
Feb 11, 2019	4.590	4.610	4.580	4.600	94,345	-0.04(-0.86%)
Feb 08, 2019	4.680	4.680	4.630	4.640	55,400	-0.01(-0.22%)
Feb 07, 2019	4.695	4.740	4.620	4.650	102,517	-0.03(-0.62%)
Feb 06, 2019	4.660	4.680	4.650	4.679	108,678	+0.02(+0.41%)
Feb 05, 2019	4.640	4.670	4.620	4.660	101,214	+0.02(+0.43%)
Feb 04, 2019	4.550	4.650	4.550	4.640	115,507	+0.08(+1.75%)
Feb 01, 2019	4.590	4.607	4.510	4.560	58,200	+0.52(+12.87%)
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%)