Hon Hai Precision Industry Ltd (OP: HNHPF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	6.690	6.740	6.690	6.710	29,470	+0.05(+0.75%)
Dec 28, 2023	6.485	6.700	6.480	6.660	70,590	+0.16(+2.46%)
Dec 27, 2023	6.600	6.650	6.330	6.500	47,484	-0.10(-1.52%)
Dec 26, 2023	6.570	6.600	6.500	6.600	48,761	+0.05(+0.76%)
Dec 22, 2023	6.550	6.600	6.350	6.550	46,508	+0.00(+0.00%)
Dec 21, 2023	6.360	6.550	6.320	6.550	39,387	+0.09(+1.39%)
Dec 20, 2023	6.440	6.540	6.440	6.460	95,157	+0.05(+0.78%)
Dec 19, 2023	6.280	6.460	6.280	6.410	71,475	+0.10(+1.58%)
Dec 18, 2023	6.330	6.380	6.310	6.310	63,988	-0.05(-0.79%)
Dec 15, 2023	6.330	6.430	6.330	6.360	59,113	-0.02(-0.31%)
Dec 14, 2023	6.450	6.490	6.380	6.380	37,648	+0.02(+0.31%)
Dec 13, 2023	6.250	6.400	6.230	6.360	24,367	+0.11(+1.76%)
Dec 12, 2023	6.230	6.314	6.211	6.250	50,472	-0.06(-0.95%)
Dec 11, 2023	6.220	6.310	6.200	6.310	103,947	-0.02(-0.32%)
Dec 08, 2023	6.240	6.370	6.240	6.330	16,694	+0.01(+0.16%)
Dec 07, 2023	6.337	6.360	6.280	6.320	58,324	+0.02(+0.32%)
Dec 06, 2023	6.370	6.420	6.250	6.300	49,559	-0.10(-1.56%)
Dec 05, 2023	6.350	6.500	6.310	6.400	30,648	+0.12(+1.91%)
Dec 04, 2023	6.300	6.340	6.100	6.280	53,248	-0.05(-0.79%)
Dec 01, 2023	6.150	6.352	6.150	6.330	10,316	-0.02(-0.31%)
Nov 30, 2023	6.220	6.400	6.220	6.350	12,137	+0.00(+0.00%)
Nov 29, 2023	6.250	6.480	6.250	6.350	29,035	+0.15(+2.42%)
Nov 28, 2023	6.305	6.428	6.180	6.200	42,922	-0.01(-0.16%)
Nov 27, 2023	6.200	6.380	6.200	6.210	44,517	-0.14(-2.20%)
Nov 24, 2023	6.340	6.350	6.250	6.350	8,765	-0.05(-0.78%)
Nov 22, 2023	6.210	6.400	6.180	6.400	22,113	-0.08(-1.23%)
Nov 21, 2023	6.480	6.490	6.260	6.480	24,725	+0.25(+4.01%)
Nov 20, 2023	6.140	6.350	6.140	6.230	27,124	-0.14(-2.20%)
Nov 17, 2023	6.290	6.430	6.170	6.370	26,790	+0.07(+1.03%)
Nov 16, 2023	6.140	6.360	6.110	6.305	33,948	+0.10(+1.69%)
Nov 15, 2023	6.150	6.270	6.150	6.200	60,034	+0.18(+2.99%)
Nov 14, 2023	5.860	6.130	5.860	6.020	37,716	+0.09(+1.52%)
Nov 13, 2023	5.830	5.990	5.830	5.930	35,853	-0.05(-0.86%)
Nov 10, 2023	5.904	6.000	5.840	5.981	226,232	+0.01(+0.19%)
Nov 09, 2023	5.870	6.050	5.870	5.970	20,068	+0.00(+0.08%)
Nov 08, 2023	5.910	6.050	5.910	5.965	54,401	+0.04(+0.61%)
Nov 07, 2023	5.870	5.970	5.820	5.929	18,410	+0.01(+0.11%)
Nov 06, 2023	5.800	5.950	5.800	5.923	42,800	-0.04(-0.61%)
Nov 03, 2023	5.905	5.975	5.790	5.959	46,083	-0.02(-0.38%)
Nov 02, 2023	5.780	6.000	5.770	5.982	40,986	+0.15(+2.66%)
Nov 01, 2023	5.830	5.870	5.640	5.827	42,813	-0.07(-1.24%)
Oct 31, 2023	5.750	5.920	5.750	5.900	661,174	+0.11(+1.82%)
Oct 30, 2023	5.880	5.880	5.720	5.795	60,942	-0.19(-3.09%)
Oct 27, 2023	6.030	6.030	5.950	5.980	47,721	-0.03(-0.50%)
Oct 26, 2023	6.130	6.130	6.000	6.010	46,778	-0.06(-0.91%)
Oct 25, 2023	6.150	6.150	5.980	6.065	70,021	+0.07(+1.17%)
Oct 24, 2023	5.900	6.110	5.900	5.995	106,848	-0.10(-1.64%)
Oct 23, 2023	6.100	6.160	6.000	6.095	98,709	-0.24(-3.71%)
Oct 20, 2023	6.300	6.370	6.220	6.330	28,112	+0.00(+0.00%)
Oct 19, 2023	6.450	6.500	6.330	6.330	33,257	-0.02(-0.35%)
Oct 18, 2023	6.380	6.590	6.350	6.352	310,709	-0.10(-1.52%)
Oct 17, 2023	6.590	6.590	6.450	6.450	33,547	-0.15(-2.27%)
Oct 16, 2023	6.450	6.600	6.450	6.600	24,078	+0.11(+1.77%)
Oct 13, 2023	6.460	6.600	6.460	6.485	24,481	+0.03(+0.39%)
Oct 12, 2023	6.530	6.530	6.450	6.460	29,631	-0.02(-0.32%)
Oct 11, 2023	6.500	6.590	6.450	6.481	35,544	-0.11(-1.66%)
Oct 10, 2023	6.470	6.650	6.470	6.590	47,576	+0.08(+1.23%)
Oct 09, 2023	6.460	6.600	6.460	6.510	27,158	+0.05(+0.79%)
Oct 06, 2023	6.470	6.526	6.430	6.459	37,811	+0.10(+1.56%)
Oct 05, 2023	6.270	6.360	6.270	6.360	36,181	+0.14(+2.25%)
Oct 04, 2023	6.240	6.300	6.220	6.220	38,533	-0.10(-1.50%)
Oct 03, 2023	6.340	6.380	6.300	6.315	41,757	-0.02(-0.39%)