Hon Hai Precision Industry Ltd (OP: HNHPF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	7.130	7.270	7.120	7.140	75,479	-0.01(-0.14%)
Jun 29, 2023	7.190	7.220	7.040	7.150	47,920	-0.17(-2.32%)
Jun 28, 2023	7.359	7.359	7.150	7.320	50,025	+0.07(+0.97%)
Jun 27, 2023	7.290	7.390	7.230	7.250	29,791	-0.12(-1.69%)
Jun 26, 2023	7.320	7.440	7.310	7.375	57,444	+0.22(+3.15%)
Jun 23, 2023	6.960	7.240	6.950	7.150	28,679	-0.04(-0.63%)
Jun 22, 2023	7.205	7.210	7.130	7.195	17,893	-0.01(-0.21%)
Jun 21, 2023	7.250	7.273	7.200	7.210	50,528	-0.04(-0.59%)
Jun 20, 2023	7.269	7.330	7.150	7.253	63,332	-0.00(-0.06%)
Jun 16, 2023	7.200	7.310	7.200	7.257	60,831	+0.10(+1.43%)
Jun 15, 2023	7.063	7.320	7.063	7.155	51,992	+0.38(+5.53%)
May 08, 2023	6.740	6.850	6.680	6.780	42,993	-0.01(-0.10%)
May 05, 2023	6.670	6.850	6.670	6.787	48,717	-0.02(-0.34%)
May 04, 2023	6.800	6.810	6.760	6.810	23,988	+0.01(+0.15%)
May 03, 2023	6.690	6.810	6.690	6.800	41,038	+0.01(+0.15%)
May 02, 2023	6.850	6.850	6.720	6.790	33,477	+0.08(+1.19%)
May 01, 2023	6.750	6.760	6.520	6.710	32,632	-0.01(-0.22%)
Apr 28, 2023	6.660	6.760	6.660	6.725	26,785	+0.06(+0.90%)
Apr 27, 2023	6.641	6.680	6.640	6.665	16,216	+0.03(+0.38%)
Apr 26, 2023	6.570	6.720	6.570	6.640	24,016	-0.05(-0.75%)
Apr 25, 2023	6.621	6.750	6.621	6.690	61,727	+0.02(+0.22%)
Apr 24, 2023	6.620	6.710	6.620	6.675	38,027	-0.04(-0.52%)
Apr 21, 2023	6.630	6.730	6.630	6.710	21,192	-0.01(-0.22%)
Apr 20, 2023	6.650	6.750	6.650	6.725	47,028	+0.06(+0.94%)
Apr 19, 2023	6.620	6.710	6.620	6.662	13,655	-0.05(-0.71%)
Apr 18, 2023	6.740	6.750	6.680	6.710	41,392	-0.01(-0.15%)
Apr 17, 2023	6.745	6.745	6.590	6.720	42,051	-0.02(-0.30%)
Apr 14, 2023	6.700	6.810	6.690	6.740	32,631	+0.05(+0.75%)
Apr 13, 2023	6.640	6.700	6.570	6.690	41,644	+0.10(+1.44%)
Apr 12, 2023	6.570	6.720	6.520	6.595	49,336	-0.11(-1.57%)
Apr 11, 2023	6.600	6.720	6.600	6.700	37,803	+0.02(+0.30%)
Apr 10, 2023	6.700	6.700	6.450	6.680	30,741	-0.02(-0.30%)
Apr 06, 2023	6.685	6.750	6.600	6.700	23,379	-0.07(-1.03%)
Apr 05, 2023	6.660	6.800	6.452	6.770	20,752	+0.00(+0.07%)
Apr 04, 2023	6.710	6.850	6.710	6.765	18,019	+0.06(+0.97%)
Apr 03, 2023	6.650	6.780	6.610	6.700	26,563	-0.09(-1.40%)
Mar 31, 2023	6.640	6.820	6.630	6.795	73,191	+0.03(+0.37%)
Mar 30, 2023	6.800	6.800	6.750	6.770	24,156	+0.02(+0.30%)
Mar 29, 2023	6.670	6.780	6.650	6.750	21,001	+0.03(+0.45%)
Mar 28, 2023	6.670	6.770	6.670	6.720	13,312	+0.03(+0.45%)
Mar 27, 2023	6.630	6.770	6.550	6.690	63,591	-0.11(-1.65%)
Mar 24, 2023	6.680	6.850	6.680	6.803	29,806	+0.10(+1.53%)
Mar 23, 2023	6.630	6.770	6.630	6.700	25,305	+0.05(+0.75%)
Mar 22, 2023	6.750	6.750	6.630	6.650	22,581	+0.02(+0.30%)
Mar 21, 2023	6.640	6.750	6.630	6.630	33,539	+0.04(+0.65%)
Mar 20, 2023	6.580	6.680	6.540	6.587	24,820	-0.11(-1.69%)
Mar 17, 2023	6.645	6.710	6.560	6.700	22,443	+0.00(+0.00%)
Mar 16, 2023	6.430	6.700	6.430	6.700	32,547	+0.29(+4.52%)
Mar 15, 2023	6.520	6.650	6.310	6.410	35,074	-0.23(-3.46%)
Mar 14, 2023	6.520	6.670	6.520	6.640	22,017	+0.03(+0.45%)
Mar 13, 2023	6.575	6.690	6.450	6.610	64,665	+0.01(+0.15%)
Mar 10, 2023	6.550	6.634	6.550	6.600	31,071	+0.05(+0.76%)
Mar 09, 2023	6.680	6.680	6.550	6.550	45,570	-0.18(-2.67%)
Mar 08, 2023	6.660	6.750	6.660	6.730	21,668	+0.03(+0.45%)
Mar 07, 2023	6.660	6.770	6.660	6.700	44,464	+0.03(+0.49%)
Mar 06, 2023	6.770	6.770	6.620	6.667	34,047	+0.01(+0.11%)
Mar 03, 2023	6.610	6.700	6.600	6.660	38,190	+0.07(+1.06%)
Mar 02, 2023	6.570	6.680	6.570	6.590	50,205	+0.08(+1.23%)
Mar 01, 2023	6.570	6.610	6.510	6.510	48,147	+0.01(+0.08%)
Feb 28, 2023	6.600	6.680	6.500	6.505	57,839	-0.13(-1.89%)
Feb 27, 2023	6.620	6.695	6.580	6.630	48,539	+0.06(+0.91%)
Feb 24, 2023	6.620	6.640	6.530	6.570	35,501	-0.19(-2.81%)
Feb 23, 2023	6.710	6.780	6.710	6.760	42,886	+0.09(+1.35%)
Feb 22, 2023	6.600	6.680	6.600	6.670	12,633	+0.05(+0.76%)
Feb 21, 2023	6.630	6.720	6.600	6.620	37,853	-0.08(-1.19%)
Feb 17, 2023	6.630	6.790	6.630	6.700	19,955	-0.03(-0.45%)
Feb 16, 2023	6.800	6.860	6.700	6.730	35,305	+0.01(+0.07%)
Feb 15, 2023	6.730	6.738	6.690	6.725	29,692	+0.04(+0.67%)
Feb 14, 2023	6.700	6.830	6.600	6.680	37,734	-0.01(-0.15%)
Feb 13, 2023	6.700	6.760	6.600	6.690	34,029	+0.00(+0.00%)
Feb 10, 2023	6.620	6.740	6.620	6.690	24,875	-0.03(-0.45%)
Feb 09, 2023	6.690	6.750	6.680	6.720	152,765	+0.11(+1.72%)
Feb 08, 2023	6.640	6.700	6.600	6.606	22,519	-0.06(-0.96%)
Feb 07, 2023	6.750	6.750	6.620	6.670	31,522	-0.05(-0.74%)
Feb 06, 2023	6.700	6.750	6.650	6.720	36,074	+0.00(+0.07%)
Feb 03, 2023	6.760	6.760	6.600	6.715	33,072	-0.04(-0.67%)
Feb 02, 2023	6.720	6.780	6.700	6.760	35,254	-0.02(-0.35%)
Feb 01, 2023	6.630	6.784	6.600	6.784	24,309	+0.15(+2.32%)
Jan 31, 2023	6.550	6.680	6.550	6.630	37,362	+0.10(+1.53%)
Jan 30, 2023	6.600	6.600	6.500	6.530	68,745	-0.17(-2.54%)
Jan 27, 2023	6.800	6.910	6.697	6.700	82,967	-0.09(-1.33%)
Jan 26, 2023	6.800	6.812	6.680	6.790	110,296	+0.03(+0.44%)
Jan 25, 2023	6.700	6.760	6.550	6.760	97,595	+0.17(+2.58%)
Jan 24, 2023	6.550	6.810	6.300	6.590	51,239	+0.07(+1.07%)
Jan 23, 2023	6.400	6.580	6.380	6.520	74,152	+0.06(+0.93%)
Jan 20, 2023	6.380	6.540	6.380	6.460	33,738	+0.06(+0.94%)
Jan 19, 2023	6.360	6.510	6.360	6.400	26,820	-0.05(-0.85%)
Jan 18, 2023	6.660	6.660	6.450	6.455	36,947	+0.00(+0.08%)
Jan 17, 2023	6.440	6.490	6.410	6.450	37,915	+0.00(+0.08%)
Jan 13, 2023	6.430	6.520	6.410	6.445	28,679	-0.06(-1.00%)
Jan 12, 2023	6.500	6.530	6.410	6.510	50,527	+0.00(+0.08%)
Jan 11, 2023	6.570	6.570	6.421	6.505	40,561	-0.07(-1.06%)
Jan 10, 2023	6.470	6.590	6.400	6.575	36,623	+0.12(+1.78%)
Jan 09, 2023	6.430	6.500	6.430	6.460	45,336	+0.09(+1.41%)
Jan 06, 2023	6.210	6.425	6.210	6.370	48,604	+0.10(+1.59%)
Jan 05, 2023	6.100	6.310	6.100	6.270	26,585	+0.06(+0.97%)
Jan 04, 2023	6.470	6.470	6.200	6.210	33,270	-0.10(-1.58%)
Jan 03, 2023	6.470	6.500	6.310	6.310	76,264	-0.09(-1.41%)
Dec 30, 2022	6.310	6.490	6.310	6.400	26,884	-0.01(-0.23%)
Dec 29, 2022	6.300	6.400	6.300	6.415	69,275	+0.01(+0.23%)
Dec 28, 2022	6.290	6.430	6.250	6.400	62,473	+0.04(+0.63%)
Dec 27, 2022	6.400	6.460	6.360	6.360	99,742	-0.10(-1.59%)
Dec 23, 2022	6.380	6.465	6.350	6.463	45,935	+0.03(+0.51%)
Dec 22, 2022	6.500	6.500	6.350	6.430	30,830	-0.02(-0.31%)
Dec 21, 2022	6.430	6.468	6.420	6.450	52,964	-0.05(-0.77%)
Dec 20, 2022	6.410	6.500	6.410	6.500	28,748	+0.05(+0.78%)
Dec 19, 2022	6.420	6.500	6.420	6.450	27,781	+0.05(+0.78%)
Dec 16, 2022	6.400	6.500	6.370	6.400	41,742	-0.01(-0.16%)
Dec 15, 2022	6.500	6.610	6.400	6.410	41,280	-0.16(-2.44%)
Dec 14, 2022	6.540	6.620	6.500	6.570	44,598	+0.07(+1.08%)
Dec 13, 2022	6.570	6.612	6.500	6.500	40,986	-0.03(-0.46%)
Dec 12, 2022	6.570	6.590	6.490	6.530	27,348	-0.06(-0.91%)
Dec 09, 2022	6.520	6.660	6.500	6.590	37,342	+0.02(+0.30%)
Dec 08, 2022	6.500	6.650	6.490	6.570	19,991	+0.02(+0.23%)
Dec 07, 2022	6.550	6.600	6.490	6.555	41,101	+0.00(+0.08%)
Dec 06, 2022	6.590	6.730	6.500	6.550	76,732	-0.24(-3.54%)
Dec 05, 2022	6.810	6.830	6.730	6.790	80,252	-0.02(-0.29%)
Dec 02, 2022	6.700	6.810	6.700	6.810	41,068	+0.16(+2.41%)
Dec 01, 2022	6.700	6.750	6.610	6.650	54,049	+0.08(+1.14%)
Nov 30, 2022	6.460	6.600	6.460	6.575	317,254	+0.32(+5.03%)
Nov 29, 2022	6.280	6.390	6.190	6.260	70,233	-0.06(-0.95%)
Nov 28, 2022	6.330	6.430	6.285	6.320	87,437	-0.06(-0.94%)
Nov 25, 2022	6.350	6.400	6.350	6.380	51,206	-0.01(-0.16%)
Nov 23, 2022	6.380	6.500	6.210	6.390	43,057	+0.00(+0.08%)
Nov 22, 2022	6.300	6.430	6.300	6.385	35,649	-0.02(-0.23%)
Nov 21, 2022	6.400	6.460	6.310	6.400	19,950	+0.00(+0.00%)
Nov 18, 2022	6.400	6.450	6.350	6.400	21,283	+0.00(+0.00%)
Nov 17, 2022	6.500	6.505	6.320	6.400	44,209	+0.10(+1.59%)
Nov 16, 2022	6.290	6.480	6.210	6.300	86,932	-0.18(-2.78%)
Nov 15, 2022	6.400	6.506	6.400	6.480	41,686	+0.05(+0.82%)
Nov 14, 2022	6.400	6.480	6.360	6.428	42,604	+0.03(+0.43%)
Nov 11, 2022	6.200	6.430	6.200	6.400	72,266	+0.21(+3.31%)
Nov 10, 2022	6.140	6.280	6.050	6.195	100,529	-0.06(-1.04%)
Nov 09, 2022	6.180	6.290	6.180	6.260	43,674	+0.07(+1.13%)
Nov 08, 2022	6.180	6.220	6.110	6.190	72,485	+0.01(+0.16%)
Nov 07, 2022	6.220	6.250	6.090	6.180	53,125	-0.04(-0.64%)
Nov 04, 2022	6.170	6.250	6.050	6.220	68,638	+0.07(+1.14%)
Nov 03, 2022	6.040	6.170	6.030	6.150	78,703	-0.02(-0.32%)
Nov 02, 2022	6.170	6.350	6.100	6.170	54,908	+0.00(+0.00%)
Nov 01, 2022	6.160	6.230	6.160	6.170	73,649	-0.06(-0.96%)
Oct 31, 2022	6.150	6.330	6.100	6.230	67,355	-0.17(-2.62%)
Oct 28, 2022	6.380	6.459	6.330	6.397	28,525	-0.03(-0.51%)
Oct 27, 2022	6.450	6.450	6.430	6.430	27,182	-0.00(-0.08%)
Oct 26, 2022	6.340	6.450	6.320	6.435	58,776	+0.09(+1.50%)
Oct 25, 2022	6.360	6.380	6.220	6.340	55,353	+0.06(+0.96%)
Oct 24, 2022	6.400	6.410	6.220	6.280	52,425	-0.12(-1.89%)
Oct 21, 2022	6.350	6.415	6.290	6.401	48,776	+0.11(+1.76%)
Oct 20, 2022	6.280	6.380	6.250	6.290	67,977	+0.03(+0.46%)
Oct 19, 2022	6.340	6.340	6.256	6.261	44,917	-0.11(-1.72%)
Oct 18, 2022	6.410	6.480	6.306	6.371	49,771	-0.15(-2.29%)
Oct 17, 2022	6.400	6.600	6.230	6.520	41,922	+0.12(+1.87%)
Oct 14, 2022	6.480	6.500	6.360	6.400	25,130	-0.07(-1.16%)
Oct 13, 2022	6.310	6.510	6.270	6.475	44,537	+0.08(+1.33%)
Oct 12, 2022	6.240	6.400	6.240	6.390	34,272	-0.02(-0.31%)
Oct 11, 2022	6.410	6.510	6.390	6.410	78,496	-0.11(-1.69%)
Oct 10, 2022	6.640	6.660	6.490	6.520	37,580	-0.16(-2.40%)
Oct 07, 2022	6.630	6.754	6.600	6.680	155,281	+0.00(+0.07%)
Oct 06, 2022	6.700	6.780	6.592	6.675	67,286	+0.08(+1.14%)
Oct 05, 2022	6.680	6.690	6.600	6.600	45,656	+0.04(+0.61%)
Oct 04, 2022	6.410	6.665	6.400	6.560	51,598	+0.29(+4.63%)
Oct 03, 2022	6.250	6.450	6.250	6.270	69,075	-0.08(-1.26%)
Sep 30, 2022	6.260	6.350	6.250	6.350	70,312	+0.18(+2.92%)
Sep 29, 2022	6.200	6.300	6.030	6.170	112,621	-0.14(-2.22%)
Sep 28, 2022	6.220	6.340	6.220	6.310	194,832	-0.14(-2.17%)
Sep 27, 2022	6.470	6.560	6.450	6.450	42,432	-0.04(-0.62%)
Sep 26, 2022	6.500	6.520	6.450	6.490	32,223	-0.04(-0.61%)
Sep 23, 2022	6.670	6.700	6.530	6.530	81,725	-0.14(-2.11%)
Sep 22, 2022	6.550	6.750	6.550	6.671	32,736	+0.06(+0.92%)
Sep 21, 2022	6.750	6.800	6.610	6.610	83,031	-0.15(-2.22%)
Sep 20, 2022	6.740	6.850	6.740	6.760	29,455	+0.01(+0.15%)
Sep 19, 2022	6.780	6.780	6.730	6.750	55,585	-0.03(-0.44%)
Sep 16, 2022	6.920	6.920	6.730	6.780	43,111	-0.01(-0.15%)
Sep 15, 2022	6.810	6.890	6.790	6.790	44,925	-0.05(-0.73%)
Sep 14, 2022	6.810	6.940	6.810	6.840	23,964	-0.06(-0.87%)
Sep 13, 2022	6.840	6.990	6.810	6.900	45,076	-0.09(-1.29%)
Sep 12, 2022	6.940	7.060	6.900	6.990	154,390	+0.00(+0.00%)
Sep 09, 2022	6.890	7.000	6.810	6.990	95,844	+0.10(+1.45%)
Sep 08, 2022	6.810	6.960	6.810	6.890	37,527	+0.01(+0.15%)
Sep 07, 2022	6.910	6.915	6.810	6.880	43,500	-0.07(-0.94%)
Sep 06, 2022	6.920	7.080	6.910	6.945	45,645	+0.03(+0.36%)
Sep 02, 2022	6.940	7.020	6.920	6.920	40,759	-0.04(-0.57%)
Sep 01, 2022	7.120	7.120	6.920	6.960	66,070	-0.09(-1.21%)
Aug 31, 2022	7.200	7.200	7.000	7.045	15,949	+0.05(+0.65%)
Aug 30, 2022	7.230	7.230	6.990	7.000	30,155	-0.02(-0.26%)
Aug 29, 2022	7.060	7.110	6.992	7.019	50,705	-0.11(-1.61%)
Aug 26, 2022	7.190	7.220	7.100	7.133	16,990	-0.06(-0.79%)
Aug 25, 2022	7.200	7.200	7.180	7.190	21,373	-0.05(-0.69%)
Aug 24, 2022	7.214	7.260	7.150	7.240	26,996	+0.03(+0.42%)
Aug 23, 2022	7.220	7.250	7.200	7.210	16,011	-0.03(-0.41%)
Aug 22, 2022	7.340	7.340	7.200	7.240	37,665	-0.04(-0.54%)
Aug 19, 2022	7.370	7.370	7.200	7.279	44,630	-0.07(-0.96%)
Aug 18, 2022	7.270	7.370	7.250	7.350	51,880	+0.02(+0.31%)
Aug 17, 2022	7.355	7.370	7.200	7.327	39,034	+0.01(+0.10%)
Aug 16, 2022	7.400	7.400	7.210	7.320	45,515	-0.06(-0.81%)
Aug 15, 2022	7.320	7.460	7.320	7.380	37,257	-0.06(-0.81%)
Aug 12, 2022	7.460	7.470	7.210	7.440	79,575	+0.04(+0.54%)
Aug 11, 2022	7.230	7.460	7.230	7.400	58,646	+0.20(+2.78%)
Aug 10, 2022	7.170	7.205	7.070	7.200	115,206	+0.18(+2.56%)
Aug 09, 2022	7.030	7.120	7.020	7.020	46,029	-0.05(-0.76%)
Aug 08, 2022	7.150	7.150	7.030	7.074	41,136	-0.01(-0.16%)
Aug 05, 2022	7.100	7.130	7.030	7.085	36,549	-0.03(-0.41%)
Aug 04, 2022	7.070	7.140	7.070	7.114	33,693	-0.01(-0.18%)
Aug 03, 2022	7.100	7.190	7.060	7.127	31,305	+0.01(+0.13%)
Aug 02, 2022	7.090	7.200	7.060	7.117	32,794	-0.00(-0.04%)
Aug 01, 2022	7.220	7.220	7.080	7.120	55,452	-0.09(-1.25%)
Jul 29, 2022	7.170	7.220	7.120	7.210	36,912	+0.04(+0.63%)
Jul 28, 2022	7.190	7.190	7.060	7.165	37,271	-0.01(-0.21%)
Jul 27, 2022	7.080	7.210	7.080	7.180	107,577	+0.08(+1.11%)
Jul 26, 2022	7.120	7.150	7.050	7.101	39,405	-0.02(-0.27%)
Jul 25, 2022	7.100	7.190	7.035	7.120	45,984	+0.08(+1.14%)
Jul 22, 2022	6.770	7.280	6.770	7.040	24,059	+0.04(+0.57%)
Jul 21, 2022	6.930	7.060	6.930	7.000	37,447	+0.04(+0.50%)
Jul 20, 2022	6.930	7.050	6.910	6.965	32,905	-0.04(-0.50%)
Jul 19, 2022	6.990	7.050	6.920	7.000	49,007	+0.02(+0.28%)
Jul 18, 2022	6.990	6.990	6.930	6.981	66,510	-0.01(-0.14%)
Jul 15, 2022	6.960	6.990	6.928	6.990	25,962	+0.04(+0.58%)
Jul 14, 2022	6.850	6.950	6.850	6.950	30,340	+0.13(+1.91%)
Jul 13, 2022	6.940	6.950	6.800	6.820	78,295	-0.22(-3.13%)
Jul 12, 2022	7.090	7.090	7.000	7.040	27,571	+0.06(+0.87%)
Jul 11, 2022	7.050	7.050	6.940	6.980	55,034	-0.12(-1.69%)
Jul 08, 2022	7.120	7.120	7.010	7.100	34,199	-0.11(-1.53%)
Jul 07, 2022	7.240	7.240	6.940	7.210	42,642	+0.21(+3.07%)
Jul 06, 2022	7.020	7.050	6.980	6.995	56,760	-0.02(-0.36%)
Jul 05, 2022	7.060	7.190	6.940	7.020	76,131	-0.03(-0.43%)